Indicators

Alpine Banks of Colorado (OP: ALPIB )

27.16 -0.30 (-1.11%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.00	36.00	36.00	36.00	530	+1.00(+2.86%)
May 27, 2021	35.00	35.00	35.00	35.00	300	+1.00(+2.94%)
May 26, 2021	34.00	34.00	34.00	34.00	1,100	-3.39(-9.07%)
May 25, 2021	37.39	37.39	37.39	37.39	50	+3.39(+9.97%)
May 24, 2021	37.50	37.50	33.55	34.00	295	-3.50(-9.33%)
May 21, 2021	37.50	37.50	37.50	37.50	137	+1.50(+4.17%)
May 20, 2021	33.25	38.00	33.25	36.00	2,154	+2.10(+6.19%)
May 19, 2021	33.15	33.90	33.15	33.90	575	+0.80(+2.42%)
May 18, 2021	32.50	33.75	32.50	33.10	2,000	-0.15(-0.45%)
May 17, 2021	33.90	33.90	33.00	33.25	1,018	+0.25(+0.76%)
May 14, 2021	32.50	33.00	32.15	33.00	1,205	+0.50(+1.54%)
May 13, 2021	32.50	32.50	32.50	32.50	205	-0.75(-2.26%)
May 12, 2021	33.50	33.50	33.25	33.25	1,304	-0.25(-0.75%)
May 11, 2021	33.50	33.50	33.50	33.50	522	+0.00(+0.00%)
May 10, 2021	33.00	33.50	32.75	33.50	10,150	+1.00(+3.08%)
May 07, 2021	31.80	32.50	31.50	32.50	4,000	+0.50(+1.56%)
May 06, 2021	32.00	32.00	32.00	32.00	1,048	+0.00(+0.00%)
May 04, 2021		32.00	32.00	32.00	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.