Alpine Banks of Colorado (OP: ALPIB )

34.22 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 34.22 34.22 34.22 34.22 110 -0.03(-0.09%)
Dec 30, 2024 33.82 34.35 33.82 34.25 302 +0.02(+0.06%)
Dec 27, 2024 33.71 34.23 33.71 34.23 200 +0.00(+0.00%)
Dec 23, 2024 34.23 0 -0.01(-0.03%)
Dec 20, 2024 33.70 34.24 33.70 34.24 1,695 +0.00(+0.00%)
Dec 19, 2024 33.85 34.24 33.85 34.24 125 +0.00(+0.00%)
Dec 18, 2024 33.85 34.24 33.85 34.24 1,117 +0.00(+0.00%)
Dec 17, 2024 33.83 34.24 33.83 34.24 250 +0.01(+0.03%)
Dec 16, 2024 34.23 34.23 34.23 34.23 16 -0.02(-0.06%)
Dec 13, 2024 34.24 34.25 34.24 34.25 943 +0.01(+0.03%)
Dec 12, 2024 33.85 34.24 33.85 34.24 174 +0.24(+0.71%)
Dec 11, 2024 33.89 34.00 33.89 34.00 1,850 +0.11(+0.32%)
Dec 10, 2024 33.42 33.89 33.40 33.89 778 -0.08(-0.24%)
Dec 06, 2024 33.97 0 +0.57(+1.71%)
Dec 05, 2024 33.75 33.97 33.40 33.40 401 +0.10(+0.31%)
Dec 04, 2024 33.96 33.96 33.30 33.30 101 +0.05(+0.14%)
Dec 03, 2024 33.50 33.50 33.25 33.25 661 +0.23(+0.70%)
Dec 02, 2024 33.96 33.96 33.02 33.02 10 +0.02(+0.06%)
Nov 26, 2024 33.00 0 +0.02(+0.06%)
Nov 25, 2024 33.00 33.00 32.52 32.98 9,934 +0.00(+0.00%)
Nov 22, 2024 33.98 33.98 32.08 32.98 5,304 -0.32(-0.96%)
Nov 21, 2024 33.30 33.30 33.30 33.30 101 -0.03(-0.09%)
Nov 20, 2024 33.33 33.98 32.06 33.33 2,476 +0.00(+0.00%)
Nov 19, 2024 32.50 33.33 32.50 33.33 1,392 +0.33(+1.00%)
Nov 18, 2024 32.25 33.00 32.25 33.00 550 +1.05(+3.29%)
Nov 15, 2024 32.01 32.63 31.94 31.95 3,290 +0.00(+0.00%)
Nov 14, 2024 31.75 32.46 31.75 31.95 1,508 +0.28(+0.88%)
Nov 13, 2024 31.66 31.67 31.00 31.67 1,571 +0.68(+2.19%)
Nov 12, 2024 30.11 31.66 30.11 30.99 1,333 +0.00(+0.00%)
Nov 11, 2024 30.39 30.99 30.39 30.99 2,791 +0.55(+1.81%)
Nov 08, 2024 30.00 30.44 29.75 30.44 700 +0.19(+0.63%)
Nov 07, 2024 29.75 30.25 29.75 30.25 14,432 +0.50(+1.68%)
Nov 06, 2024 29.74 29.75 29.60 29.75 11,736 +0.01(+0.03%)
Nov 04, 2024 29.74 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.