Alpine Banks of Colorado
ALPIBOTCFinancial Services● Active
$46.25
+$0.24(+0.51%)
Market Cap$378351548
P/E Ratio—
52W High$49.5
52W Low$26.325
Alpine Banks of Colorado（ALPIB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alpib · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.50
May 4, 2026
-6.6% from here
5-Year Low5Y
$25.05
Apr 22, 2024
+84.6% from low
IPO Priceadj.
$29.30
Jan 8, 2021
+57.8% since IPO
1 Year Ago
$28.05
Jun 9, 2025
+64.9% in 1Y
5 Years Ago
$42.00
Jun 9, 2021
+10.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALPIB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.02 | $46.25 | $46.02 | $46.25 | $46.25 | 0K | +0.50% |
| Jun 5, 2026 | $45.90 | $46.49 | $45.90 | $46.02 | $46.02 | 0K | +0.26% |
| Jun 4, 2026 | $46.00 | $46.40 | $46.00 | $46.39 | $46.39 | 2K | +0.85% |
| Jun 3, 2026 | $46.00 | $46.48 | $46.00 | $46.45 | $46.45 | 1K | +0.98% |
| Jun 2, 2026 | $46.63 | $46.67 | $46.01 | $46.40 | $46.40 | 6K | -0.49% |
| Jun 1, 2026 | $46.43 | $46.67 | $46.15 | $46.67 | $46.67 | 1K | +0.52% |
| May 29, 2026 | $46.99 | $46.99 | $46.40 | $46.86 | $46.86 | 3K | -0.28% |
| May 28, 2026 | $46.64 | $46.75 | $46.50 | $46.75 | $46.75 | 3K | +0.24% |
| May 27, 2026 | $46.34 | $46.64 | $46.34 | $46.64 | $46.64 | 2K | +0.65% |
| May 26, 2026 | $46.35 | $46.35 | $46.00 | $46.00 | $46.00 | 5K | -0.76% |
| May 22, 2026 | $45.20 | $46.00 | $45.20 | $46.00 | $46.00 | 2K | +1.77% |
| May 21, 2026 | $44.00 | $45.20 | $44.00 | $44.75 | $44.75 | 25K | +1.70% |
| May 20, 2026 | $44.10 | $44.69 | $43.96 | $44.25 | $44.25 | 9K | +0.34% |
| May 19, 2026 | $44.55 | $45.19 | $44.10 | $44.99 | $44.99 | 12K | +0.99% |
| May 18, 2026 | $47.32 | $47.60 | $44.55 | $44.76 | $44.76 | 20K | -5.41% |
| May 15, 2026 | $47.58 | $47.60 | $47.36 | $47.54 | $47.54 | 2K | -0.08% |
| May 14, 2026 | $47.63 | $48.00 | $47.51 | $47.75 | $47.75 | 5K | +0.25% |
| May 13, 2026 | $47.71 | $48.00 | $47.71 | $48.00 | $48.00 | 0K | +0.61% |
| May 12, 2026 | $47.71 | $48.10 | $47.70 | $47.99 | $47.99 | 1K | +0.59% |
| May 11, 2026 | $48.28 | $48.35 | $48.00 | $48.10 | $48.10 | 8K | -0.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALPIB
Jan 1 → Dec 31 · 6 years2026+16.2%$39.80 → $46.25
+16.2%
2025+17.3%$33.92 → $39.80
+17.3%
2024+16.6%$29.34 → $34.22
+16.6%
2023-11.1%$33.00 → $29.34
-11.1%
2022+0.3%$32.90 → $33.00
+0.3%
2021-22.5%$41.80 → $32.40
-22.5%
Best Year2025 · +17.3%
Worst Year2021 · -22.5%
Positive Years4 / 6
Avg Annual Return+2.8%
6Y Total Return+10.6%
6Y CAGR~+1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ALPIB?
If you invested $1,000 in ALPIB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,578
Total Return+57.8%
CAGR~+9.6% / yr
Profit+$578
Based on Jan 8, 2021 · $29.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpine Banks of Colorado（ALPIB）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $46.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALPIB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALPIB 历史股价FMP 日线复权 OHLCV