Indicators

Alpine Banks of Colorado (OP: ALPIB )

27.45 -0.03 (-0.11%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		27.75	27.75	27.75	1,100	-0.25(-0.89%)
Dec 30, 2020	27.99	28.00	27.87	28.00	1,100	+1.45(+5.46%)
Dec 29, 2020	28.75	28.75	26.00	26.55	2,373	-2.20(-7.65%)
Dec 28, 2020	28.75	28.81	28.75	28.75	596	-0.25(-0.86%)
Dec 24, 2020	29.50	29.50	29.00	29.00	100	-0.50(-1.69%)
Dec 22, 2020		29.50	29.50	29.50	0	+0.00(+0.00%)
Dec 21, 2020	29.50	29.50	29.50	29.50	11	+0.75(+2.61%)
Dec 17, 2020		28.75	28.75	28.75	0	+0.05(+0.17%)
Dec 16, 2020	29.55	29.55	28.70	28.70	53	+0.00(+0.00%)
Dec 15, 2020	29.60	29.60	28.70	28.70	264	-0.30(-1.03%)
Dec 14, 2020	29.85	29.85	28.50	29.00	2,191	-1.50(-4.92%)
Dec 11, 2020	29.75	30.74	29.75	30.50	100	+0.75(+2.52%)
Dec 10, 2020	30.95	30.95	29.75	29.75	306	-1.00(-3.25%)
Dec 09, 2020	31.25	31.25	30.75	30.75	43	-0.50(-1.60%)
Dec 08, 2020	31.75	31.75	30.62	31.25	185	+2.00(+6.84%)
Dec 07, 2020	33.89	33.89	29.25	29.25	3,785	-4.55(-13.46%)
Dec 04, 2020	33.40	33.94	33.00	33.80	3,600	+0.40(+1.20%)
Dec 03, 2020	33.96	33.96	33.30	33.40	1,141	+0.91(+2.80%)
Dec 02, 2020	38.50	38.50	30.00	32.49	5,674	-4767.51(-99.32%)

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.