Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Alpine Banks of Colorado ALPIB

Full chart Compare
Set alert

Price alert · ALPIB

All alert types
48.29 USD +0.03 (+0.06%)

Regular-session close

48.29 Day range 48.29
35.28 52-week range 50.87
YTD
+21.33%
1 year
+34.25%

ALPIB price history

ALPIB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202648.2948.2948.2948.29+0.03+0.06%100
Nov 12, 202648.2948.2948.1548.26+0.03+0.06%100
Nov 11, 202648.2348.2348.2348.230.000.00%0
Nov 10, 202648.0048.2348.0048.23+0.05+0.10%1,000
Nov 9, 202647.8048.2047.8048.18-0.04-0.08%2,200
Nov 6, 202648.1248.2248.1248.22-0.01-0.02%100
Nov 5, 202648.0048.2447.9848.23+0.06+0.12%28,700
Nov 4, 202648.0548.1947.7548.17+0.17+0.35%6,400
Nov 3, 202648.2448.2448.0048.000.000.00%1,100
Nov 2, 202647.9348.0047.9348.00+0.02+0.04%1,500
Oct 30, 202647.9148.1847.8047.98-0.23-0.48%2,000
Oct 29, 202648.0048.2447.9048.21+0.21+0.44%600
Oct 28, 202647.7548.0047.4448.00+0.16+0.33%2,400
Oct 27, 202647.9847.9947.7547.84-0.23-0.48%700
Oct 26, 202647.9048.1147.7548.07-0.07-0.15%600
Oct 23, 202648.1448.1448.1448.14-0.05-0.10%100
Oct 22, 202648.1748.1947.9548.19+0.19+0.40%200
Oct 21, 202648.0048.0048.0048.00-0.20-0.41%200
Oct 20, 202648.2048.2048.2048.200.000.00%0
Oct 19, 202648.0048.2048.0048.20-0.29-0.60%2,100
Oct 16, 202648.0648.4948.0048.49+0.24+0.50%1,600
Oct 15, 202648.2848.5048.0548.25-0.35-0.72%400
Oct 14, 202648.2548.6048.2548.600.000.00%100
Oct 13, 202648.6048.6048.6048.600.000.00%0
Oct 12, 202648.2748.6048.2748.60+0.10+0.21%100
Oct 9, 202648.8048.8048.5048.50-0.10-0.21%400
Oct 8, 202648.5048.6048.5048.60-0.15-0.31%100
Oct 7, 202648.5448.7548.5248.75-0.05-0.10%200
Oct 6, 202648.8048.8048.8048.800.000.00%0
Oct 5, 202648.7048.8048.7048.80+0.02+0.04%100
Oct 2, 202648.7848.7848.7848.780.000.00%0
Oct 1, 202648.7848.7848.7848.78-0.02-0.04%100
Sep 30, 202648.5148.8048.5148.80+0.05+0.10%300
Sep 29, 202648.6048.9948.5048.75-0.24-0.49%4,500
Sep 28, 202648.8049.2048.7048.99+0.09+0.18%900
Sep 25, 202649.0049.0048.9048.90-0.30-0.61%1,000
Sep 24, 202649.0249.2049.0249.200.000.00%100
Sep 23, 202649.2049.2049.0049.200.000.00%400
Sep 22, 202649.0849.2048.7549.20+0.01+0.02%21,300
Sep 21, 202649.1949.1949.1949.190.000.00%0
Sep 18, 202649.1949.1949.1949.190.000.00%0
Sep 17, 202649.1949.1949.1949.190.000.00%0
Sep 16, 202649.1949.1949.1949.19+0.04+0.08%100
Sep 15, 202649.1249.2548.9649.15-0.10-0.20%3,700
Sep 14, 202649.2549.2549.1349.25-0.25-0.51%4,500
Sep 11, 202649.5049.5049.5049.50+0.25+0.51%100
Sep 10, 202649.3149.3149.1149.25-0.25-0.51%2,400
Sep 9, 202649.5049.5049.5049.50+0.25+0.51%100
Sep 8, 202649.3650.0049.0149.25-0.75-1.50%5,900
Sep 4, 202649.2050.0049.2050.00+0.05+0.10%2,100
Sep 3, 202649.4049.9549.4049.95+0.55+1.11%1,200
Sep 2, 202649.4049.4049.1049.400.000.00%100
Sep 1, 202649.0049.8049.0049.40-0.40-0.80%18,700
Aug 31, 202649.3549.8049.3549.800.000.00%1,000
Aug 28, 202649.3749.8049.3749.800.000.00%100
Aug 27, 202649.8049.8049.3149.800.000.00%400
Aug 26, 202649.2549.8049.2549.800.000.00%100
Aug 25, 202649.2049.8049.2049.80+0.25+0.50%100
Aug 24, 202649.5549.5549.5549.550.000.00%0
Aug 21, 202649.2549.5549.2549.55-0.25-0.50%500
Aug 20, 202649.8049.8049.8049.800.000.00%0
Aug 19, 202649.4349.8049.4349.800.000.00%100
Aug 18, 202650.2550.4049.1549.80-0.45-0.90%10,000
Aug 17, 202650.2550.2550.2550.25-0.15-0.30%600
Aug 14, 202650.2650.5050.2650.40+0.15+0.30%100

65 days, newest first. Daily bars as drawn on the ALPIB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.