OTC Markets OTCQX - Delayed Quote USD

Alpine Banks of Colorado (ALPIB)

27.25

-0.55

(-1.98%)

At close: June 11 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	27.64	27.64	26.99	27.25	27.25	2,100
Jun 11, 2025	27.50	27.88	27.18	27.80	27.80	500
Jun 10, 2025	27.59	28.00	27.59	27.88	27.88	700
Jun 9, 2025	28.25	28.25	28.05	28.05	28.05	400
Jun 6, 2025	28.10	28.10	28.10	28.10	28.10	300
Jun 5, 2025	28.25	28.25	28.10	28.21	28.21	600
Jun 4, 2025	28.90	28.90	28.27	28.39	28.39	200
Jun 3, 2025	28.90	28.90	28.28	28.28	28.28	200
Jun 2, 2025	28.95	28.95	28.28	28.90	28.90	300
May 30, 2025	28.52	29.00	28.50	29.00	29.00	300
May 29, 2025	29.37	29.37	29.37	29.37	29.37	100
May 28, 2025	29.37	29.37	29.37	29.37	29.37	-
May 27, 2025	29.37	29.37	29.37	29.37	29.37	100
May 23, 2025	28.59	28.59	28.59	28.59	28.59	100
May 22, 2025	28.50	28.50	28.50	28.50	28.50	-
May 21, 2025	28.50	28.50	28.50	28.50	28.50	-
May 20, 2025	28.40	28.50	28.31	28.50	28.50	200
May 19, 2025	28.52	28.52	28.50	28.50	28.50	300
May 16, 2025	29.00	29.00	28.51	28.51	28.51	500
May 15, 2025	28.90	28.90	28.63	28.63	28.63	400
May 14, 2025	29.40	29.40	28.85	28.85	28.85	1,100
May 13, 2025	29.50	29.68	29.21	29.44	29.44	300
May 12, 2025	29.48	29.48	29.48	29.48	29.48	100
May 9, 2025	29.20	29.50	29.20	29.50	29.50	100
May 8, 2025	29.43	29.43	29.30	29.30	29.30	200
May 7, 2025	29.70	29.70	29.70	29.70	29.70	-
May 6, 2025	29.70	29.70	29.63	29.70	29.70	200
May 5, 2025	29.90	29.90	29.90	29.90	29.90	-
May 2, 2025	29.45	29.90	29.45	29.90	29.90	100
May 1, 2025	29.73	29.73	29.73	29.73	29.73	100
Apr 30, 2025	29.42	29.90	29.42	29.90	29.90	100
Apr 29, 2025	29.47	30.24	29.38	29.89	29.89	2,000
Apr 28, 2025	29.48	30.24	29.47	30.24	30.24	100
Apr 25, 2025	30.24	30.24	30.24	30.24	30.24	200
Apr 24, 2025	30.00	30.24	29.82	30.24	30.24	100
Apr 23, 2025	30.00	30.00	30.00	30.00	30.00	-
Apr 22, 2025	30.00	30.00	30.00	30.00	30.00	-
Apr 21, 2025	0.21 Dividend
Apr 21, 2025	30.00	30.00	30.00	30.00	30.00	100
Apr 17, 2025	29.65	30.00	29.65	30.00	29.79	500
Apr 16, 2025	30.20	30.25	30.20	30.25	30.04	500
Apr 15, 2025	30.20	30.20	30.20	30.20	29.99	-
Apr 14, 2025	29.65	30.20	29.65	30.20	29.99	100
Apr 11, 2025	30.02	30.20	30.02	30.20	29.99	100
Apr 10, 2025	29.61	30.20	29.61	30.20	29.99	100
Apr 9, 2025	29.58	30.25	29.58	30.20	29.99	100
Apr 8, 2025	29.75	30.25	29.75	30.25	30.04	100
Apr 7, 2025	30.25	30.25	30.25	30.25	30.04	100
Apr 4, 2025	30.50	30.50	30.50	30.50	30.29	-
Apr 3, 2025	30.99	30.99	30.27	30.50	30.29	600
Apr 2, 2025	30.99	30.99	30.99	30.99	30.77	-
Apr 1, 2025	30.88	30.99	30.85	30.99	30.77	300
Mar 31, 2025	31.11	31.28	30.01	31.00	30.78	3,500
Mar 28, 2025	31.15	31.15	31.15	31.15	30.93	-
Mar 27, 2025	31.17	31.39	31.14	31.15	30.93	1,300
Mar 26, 2025	31.40	31.60	31.39	31.60	31.38	500
Mar 25, 2025	31.40	31.60	31.40	31.60	31.38	100
Mar 24, 2025	31.38	31.60	31.38	31.60	31.38	200
Mar 21, 2025	31.50	31.50	31.50	31.50	31.28	-
Mar 20, 2025	31.39	31.50	31.39	31.50	31.28	300
Mar 19, 2025	31.35	31.95	31.35	31.95	31.73	3,000
Mar 18, 2025	31.75	31.99	31.75	31.99	31.77	300
Mar 17, 2025	32.45	32.45	32.45	32.45	32.22	-
Mar 14, 2025	32.45	32.45	32.45	32.45	32.22	-
Mar 13, 2025	32.45	32.45	32.45	32.45	32.22	-
Mar 12, 2025	31.65	32.45	31.14	32.45	32.22	4,500
Mar 11, 2025	32.49	32.49	32.49	32.49	32.26	-
Mar 10, 2025	31.16	32.49	31.15	32.49	32.26	100
Mar 7, 2025	32.50	32.50	32.50	32.50	32.27	-
Mar 6, 2025	32.50	32.50	32.50	32.50	32.27	-
Mar 5, 2025	31.17	32.50	31.17	32.50	32.27	200
Mar 4, 2025	32.50	32.50	32.50	32.50	32.27	-
Mar 3, 2025	31.75	32.50	31.75	32.50	32.27	300
Feb 28, 2025	31.54	31.55	31.50	31.55	31.33	700
Feb 27, 2025	32.50	32.50	32.50	32.50	32.27	100
Feb 26, 2025	31.80	31.80	31.80	31.80	31.58	-
Feb 25, 2025	31.99	31.99	31.55	31.80	31.58	700
Feb 24, 2025	31.82	31.99	31.82	31.99	31.77	100
Feb 21, 2025	32.49	32.49	32.49	32.49	32.26	-
Feb 20, 2025	32.49	32.49	32.49	32.49	32.26	100
Feb 19, 2025	31.97	32.49	31.97	32.49	32.26	100
Feb 18, 2025	31.83	32.49	31.83	32.49	32.26	100
Feb 14, 2025	32.02	32.02	31.55	32.02	31.80	300
Feb 13, 2025	32.49	32.49	32.49	32.49	32.26	-
Feb 12, 2025	32.01	32.49	32.01	32.49	32.26	300
Feb 11, 2025	31.90	31.90	31.90	31.90	31.68	100
Feb 10, 2025	32.00	32.00	31.98	31.98	31.76	100
Feb 7, 2025	32.05	32.29	31.60	32.05	31.83	3,100
Feb 6, 2025	33.00	33.00	33.00	33.00	32.77	-
Feb 5, 2025	31.02	33.00	31.02	33.00	32.77	4,200
Feb 4, 2025	32.45	32.45	32.45	32.45	32.22	-
Feb 3, 2025	33.12	33.12	32.17	32.45	32.22	1,100
Jan 31, 2025	32.48	32.48	32.17	32.48	32.25	2,200
Jan 30, 2025	32.60	32.60	32.60	32.60	32.37	-
Jan 29, 2025	32.72	32.87	32.60	32.60	32.37	1,000
Jan 28, 2025	32.81	33.05	32.81	32.87	32.64	4,700
Jan 27, 2025	32.82	33.24	32.81	33.15	32.92	100
Jan 24, 2025	33.40	33.40	33.40	33.40	33.17	100
Jan 23, 2025	33.49	33.49	33.49	33.49	33.26	-
Jan 22, 2025	33.37	33.49	33.37	33.49	33.26	100
Jan 21, 2025	33.37	33.49	33.37	33.49	33.26	100
Jan 17, 2025	0.21 Dividend
Jan 17, 2025	33.25	33.50	33.25	33.50	33.27	100
Jan 16, 2025	33.49	33.49	33.49	33.49	33.05	-
Jan 15, 2025	33.03	33.49	33.03	33.49	33.05	100
Jan 14, 2025	33.49	33.49	33.49	33.49	33.05	-
Jan 13, 2025	33.49	33.49	33.49	33.49	33.05	100
Jan 10, 2025	33.40	33.49	33.11	33.30	32.86	2,100
Jan 8, 2025	33.82	34.60	33.41	34.39	33.94	5,100
Jan 7, 2025	34.00	34.59	34.00	34.59	34.13	200
Jan 6, 2025	34.60	34.60	34.60	34.60	34.14	100
Jan 3, 2025	33.92	34.68	33.90	34.22	33.77	600
Jan 2, 2025	33.92	34.69	33.91	34.22	33.77	2,000
Dec 31, 2024	34.22	34.22	34.22	34.22	33.77	100
Dec 30, 2024	33.82	34.35	33.82	34.25	33.80	300
Dec 27, 2024	33.71	34.23	33.71	34.23	33.78	200
Dec 26, 2024	34.23	34.23	34.23	34.23	33.78	-
Dec 24, 2024	34.23	34.23	34.23	34.23	33.78	-
Dec 23, 2024	34.25	34.25	33.62	34.23	33.78	2,000
Dec 20, 2024	33.70	34.24	33.70	34.24	33.79	1,700
Dec 19, 2024	33.85	34.24	33.85	34.24	33.79	100
Dec 18, 2024	33.85	34.24	33.85	34.24	33.79	1,100
Dec 17, 2024	33.83	34.24	33.83	34.24	33.79	300
Dec 16, 2024	34.23	34.23	34.23	34.23	33.78	100
Dec 13, 2024	34.24	34.25	34.24	34.25	33.80	900
Dec 12, 2024	33.85	34.24	33.85	34.24	33.79	200
Dec 11, 2024	33.89	34.00	33.89	34.00	33.55	1,900
Dec 10, 2024	33.42	33.89	33.40	33.89	33.44	800
Dec 9, 2024	33.97	33.97	33.97	33.97	33.52	-
Dec 6, 2024	33.94	33.97	33.83	33.97	33.52	100
Dec 5, 2024	33.75	33.97	33.40	33.40	32.96	400
Dec 4, 2024	33.96	33.96	33.30	33.30	32.86	100
Dec 3, 2024	33.50	33.50	33.25	33.25	32.81	700
Dec 2, 2024	33.96	33.96	33.02	33.02	32.58	100
Nov 29, 2024	33.00	33.00	33.00	33.00	32.56	-
Nov 27, 2024	33.00	33.00	33.00	33.00	32.56	-
Nov 26, 2024	32.57	33.72	32.56	33.00	32.56	1,100
Nov 25, 2024	33.00	33.00	32.52	32.98	32.54	9,900
Nov 22, 2024	33.01	33.98	32.08	32.98	32.54	5,300
Nov 21, 2024	33.30	33.30	33.30	33.30	32.86	100
Nov 20, 2024	32.06	33.98	32.06	33.33	32.89	2,500
Nov 19, 2024	32.50	33.33	32.50	33.33	32.89	1,400
Nov 18, 2024	32.25	33.00	32.25	33.00	32.56	600
Nov 15, 2024	32.01	32.63	31.94	31.95	31.53	3,300
Nov 14, 2024	31.75	32.46	31.75	31.95	31.53	1,500
Nov 13, 2024	31.66	31.67	31.00	31.67	31.25	1,600
Nov 12, 2024	30.11	31.66	30.11	30.99	30.58	1,300
Nov 11, 2024	30.39	30.99	30.39	30.99	30.58	2,800
Nov 8, 2024	29.75	30.44	29.75	30.44	30.04	700
Nov 7, 2024	29.75	30.25	29.75	30.25	29.85	14,400
Nov 6, 2024	29.74	29.75	29.60	29.75	29.36	11,700
Nov 5, 2024	29.74	29.74	29.74	29.74	29.35	-
Nov 4, 2024	29.51	29.74	29.50	29.74	29.35	600
Nov 1, 2024	29.51	29.74	29.51	29.74	29.35	100
Oct 31, 2024	29.41	29.75	29.40	29.75	29.36	2,900
Oct 30, 2024	29.41	29.73	29.41	29.73	29.34	100
Oct 29, 2024	29.41	29.73	29.41	29.73	29.34	200
Oct 28, 2024	29.73	29.73	29.41	29.73	29.34	500
Oct 25, 2024	29.73	29.73	29.70	29.70	29.31	100
Oct 24, 2024	29.26	29.73	29.26	29.73	29.34	300
Oct 23, 2024	29.73	29.73	29.73	29.73	29.34	100
Oct 22, 2024	29.50	29.50	29.50	29.50	29.10	100
Oct 21, 2024	0.2 Dividend
Oct 21, 2024	29.75	29.75	29.75	29.75	29.36	-
Oct 18, 2024	29.51	29.75	29.51	29.75	29.16	900
Oct 17, 2024	29.73	29.73	29.73	29.73	29.14	100
Oct 16, 2024	29.73	29.73	29.73	29.73	29.14	-
Oct 15, 2024	28.80	29.73	28.80	29.73	29.14	1,200
Oct 14, 2024	28.69	28.75	28.55	28.75	28.18	5,300
Oct 11, 2024	28.35	28.75	28.35	28.69	28.12	500
Oct 10, 2024	28.42	28.75	28.42	28.60	28.03	5,400
Oct 9, 2024	28.37	28.60	28.01	28.60	28.03	5,700
Oct 8, 2024	28.38	28.65	28.37	28.60	28.03	1,100
Oct 7, 2024	28.38	28.60	28.38	28.60	28.03	100
Oct 4, 2024	28.80	29.28	28.35	28.60	28.03	18,200
Oct 3, 2024	28.98	29.38	28.19	29.19	28.61	14,000
Oct 2, 2024	29.40	29.40	29.40	29.40	28.82	-
Oct 1, 2024	29.40	29.40	29.40	29.40	28.82	-
Sep 30, 2024	28.97	29.40	28.97	29.40	28.82	100
Sep 27, 2024	28.97	29.40	28.97	29.40	28.82	100
Sep 26, 2024	29.40	29.40	29.40	29.40	28.82	-
Sep 25, 2024	29.13	29.55	28.97	29.40	28.82	2,700
Sep 24, 2024	29.01	29.50	28.98	29.40	28.82	4,800
Sep 23, 2024	29.01	29.50	29.01	29.50	28.91	200
Sep 20, 2024	29.01	29.50	29.01	29.40	28.82	2,400
Sep 19, 2024	29.29	29.40	29.29	29.40	28.82	1,000
Sep 18, 2024	29.01	29.29	29.01	29.29	28.71	600
Sep 17, 2024	28.95	28.95	28.95	28.95	28.38	1,100
Sep 16, 2024	29.00	29.00	28.95	28.95	28.38	200
Sep 13, 2024	28.88	29.24	28.66	29.00	28.42	7,100
Sep 12, 2024	28.68	29.24	28.66	29.00	28.42	2,100
Sep 11, 2024	28.68	28.68	28.68	28.68	28.11	100
Sep 10, 2024	29.19	29.19	28.67	28.67	28.10	200
Sep 9, 2024	29.60	29.60	28.10	28.10	27.54	3,600
Sep 6, 2024	29.55	29.73	29.27	29.73	29.14	800
Sep 5, 2024	29.54	29.74	29.53	29.73	29.14	1,900
Sep 4, 2024	30.00	30.00	29.52	29.73	29.14	7,300
Sep 3, 2024	29.98	30.74	29.54	29.99	29.39	2,500
Aug 30, 2024	30.00	30.75	29.54	29.99	29.39	5,500
Aug 29, 2024	29.36	30.00	29.36	29.99	29.39	2,700
Aug 28, 2024	29.85	29.96	29.85	29.96	29.36	400
Aug 27, 2024	29.31	30.00	29.30	29.90	29.31	8,000
Aug 26, 2024	29.34	30.00	29.34	30.00	29.40	500
Aug 23, 2024	29.99	29.99	29.99	29.99	29.39	-
Aug 22, 2024	29.99	29.99	29.99	29.99	29.39	100
Aug 21, 2024	29.99	29.99	29.99	29.99	29.39	-
Aug 20, 2024	29.99	29.99	29.99	29.99	29.39	100
Aug 19, 2024	29.70	29.70	29.70	29.70	29.11	-
Aug 16, 2024	29.70	29.70	29.69	29.70	29.11	200
Aug 15, 2024	29.69	29.69	29.69	29.69	29.11	-
Aug 14, 2024	29.69	29.69	29.69	29.69	29.11	-
Aug 13, 2024	29.22	29.69	29.22	29.69	29.11	300
Aug 12, 2024	29.50	29.50	29.50	29.50	28.91	-
Aug 9, 2024	29.50	29.50	29.50	29.50	28.91	-
Aug 8, 2024	29.50	29.50	29.50	29.50	28.91	300
Aug 7, 2024	29.22	29.69	29.22	29.69	29.10	400
Aug 6, 2024	29.22	29.70	29.22	29.70	29.11	100
Aug 5, 2024	29.95	29.95	29.95	29.95	29.36	-
Aug 2, 2024	28.06	29.95	28.06	29.95	29.36	4,900
Aug 1, 2024	29.89	29.89	29.89	29.89	29.30	100
Jul 31, 2024	28.62	29.70	27.71	29.49	28.90	17,200
Jul 30, 2024	28.56	29.50	28.56	29.50	28.91	4,000
Jul 29, 2024	29.49	29.49	29.49	29.49	28.90	-
Jul 26, 2024	29.50	29.50	28.51	29.49	28.90	1,300
Jul 25, 2024	28.02	29.50	28.01	29.50	28.91	2,300
Jul 24, 2024	29.43	29.43	29.43	29.43	28.85	-
Jul 23, 2024	29.43	29.43	29.43	29.43	28.85	100
Jul 22, 2024	0.2 Dividend
Jul 22, 2024	28.01	29.49	28.01	29.35	28.77	2,600
Jul 19, 2024	28.01	28.95	28.00	28.94	28.17	1,000
Jul 18, 2024	27.45	28.95	27.45	28.95	28.18	3,200
Jul 17, 2024	28.49	28.49	26.56	28.49	27.73	600
Jul 16, 2024	27.95	28.49	27.95	28.49	27.73	1,000
Jul 15, 2024	27.40	27.98	27.40	27.98	27.23	3,500
Jul 12, 2024	27.25	27.25	27.25	27.25	26.52	-
Jul 11, 2024	26.45	27.25	26.45	27.25	26.52	1,300
Jul 10, 2024	26.32	26.45	26.30	26.45	25.75	2,200
Jul 9, 2024	26.50	26.50	26.50	26.50	25.79	-
Jul 8, 2024	26.20	26.60	26.20	26.50	25.79	2,400
Jul 5, 2024	26.00	26.76	25.85	26.72	26.00	2,700
Jul 3, 2024	26.50	26.50	26.50	26.50	25.79	400
Jul 2, 2024	27.25	27.25	26.65	26.80	26.09	2,000
Jul 1, 2024	27.15	27.15	27.15	27.15	26.43	100
Jun 28, 2024	26.90	27.33	26.90	27.33	26.60	2,500
Jun 27, 2024	26.75	26.75	26.75	26.75	26.04	-
Jun 26, 2024	26.55	26.75	26.55	26.75	26.04	4,300
Jun 25, 2024	26.32	26.80	26.31	26.80	26.09	2,400
Jun 24, 2024	26.80	26.80	26.80	26.80	26.09	100
Jun 21, 2024	26.01	26.80	26.01	26.80	26.09	4,100
Jun 20, 2024	26.61	26.97	26.00	26.75	26.04	2,000
Jun 18, 2024	26.73	27.10	26.69	26.72	26.01	16,900
Jun 17, 2024	27.04	27.04	27.04	27.04	26.32	-
Jun 14, 2024	26.71	27.04	26.71	27.04	26.32	400
Jun 13, 2024	27.05	27.05	27.05	27.05	26.33	-

GBNY Generations Bancorp NY, Inc.

16.57

+0.42%

WTBFB W.T.B. Financial Corporation

286.02

+0.63%

CPBI Central Plains Bancshares, Inc.

14.93

+0.51%

SBFG SB Financial Group, Inc.

18.37

+0.27%

CFBK CF Bankshares Inc.

23.86

+0.29%

FDSB Fifth District Bancorp, Inc.

12.20

-0.83%

PROV Provident Financial Holdings, Inc.

15.43

+0.52%

THVB Thomasville Bancshares, Inc.

80.10

0.00%

CIVB Civista Bancshares, Inc.

22.82

+0.97%

BLFY Blue Foundry Bancorp

8.88

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alpine Banks of Colorado (ALPIB)

Related Tickers