Free Trial

Alpine 4 (ALPP) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free ALPP Stock Alerts
$0.79
+0.01 (+1.28%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpine 4 Stock Price Performance

5 Day
Performance
+2.36%
1 Month
Performance
+3.96%
3 Month
Performance
+23.45%
6 Month
Performance
-12.49%
Year-To-Date
Performance
+7.50%
1 Year
Performance
-63.25%
Receive ALPP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpine 4 and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

ALPP Stock Chart for Friday, May, 17, 2024

ALPP Chart by TradingView

Alpine 4 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.79$0.79
-0.10%		$0.81$0.7631,136 shs$21.06 million
05/15/2024$0.80$0.79
-1.14%		$0.84$0.7640,986 shs$21.09 million
05/14/2024$0.80$0.80
+0.13%		$0.84$0.7582,675 shs$21.33 million
05/13/2024$0.77$0.80
+3.51%		$0.85$0.7735,365 shs$21.30 million
05/10/2024$0.77$0.77
+0.47%		$0.79$0.7715,401 shs$20.58 million
05/09/2024$0.78$0.77
-1.15%		$0.84$0.7688,352 shs$20.48 million
05/08/2024$0.79$0.78
-2.15%		$0.85$0.7629,357 shs$20.72 million
05/07/2024$0.75$0.79
+5.91%		$0.82$0.7565,293 shs$21.18 million
05/06/2024$0.72$0.75
+4.17%		$0.78$0.7124,335 shs$20.00 million
05/03/2024$0.77$0.72
-6.34%		$0.78$0.7238,643 shs$19.20 million
05/02/2024$0.76$0.77
+1.14%		$0.78$0.7023,430 shs$20.49 million
05/01/2024$0.77$0.76
-1.42%		$0.78$0.7317,750 shs$20.26 million
04/30/2024$0.76$0.77
+1.39%		$0.78$0.765,794 shs$20.55 million
04/29/2024$0.75$0.76
+1.39%		$0.77$0.7527,240 shs$20.27 million
04/26/2024$0.75$0.75
-0.01%		$0.77$0.7520,553 shs$20.00 million
04/25/2024$0.78$0.75
-3.71%		$0.78$0.7359,354 shs$20.00 million
04/24/2024$0.77$0.78
+1.30%		$0.78$0.7518,150 shs$20.77 million
04/23/2024$0.75$0.77
+2.53%		$0.78$0.7525,635 shs$20.50 million
04/22/2024$0.75$0.75
-0.13%		$0.80$0.7555,133 shs$20.00 million
04/19/2024$0.76$0.75
-1.43%		$0.78$0.7426,807 shs$20.02 million
04/18/2024$0.76$0.76
+0.25%		$0.77$0.7463,512 shs$20.31 million
04/17/2024$0.75$0.76
+0.90%		$0.78$0.7314,354 shs$20.26 million
04/16/2024$0.74$0.75
+1.78%		$0.77$0.7271,948 shs$20.08 million
04/15/2024$0.78$0.74
-4.52%		$0.77$0.7378,622 shs$19.73 million
04/12/2024$0.77$0.78
+1.31%		$0.80$0.7720,934 shs$20.66 million
04/11/2024$0.75$0.77
+2.00%		$0.79$0.7417,437 shs$20.40 million
04/10/2024$0.76$0.75
-1.11%		$0.77$0.7319,815 shs$20.00 million
04/09/2024$0.75$0.76
+1.11%		$0.80$0.7426,722 shs$20.22 million
04/08/2024$0.78$0.75
-3.83%		$0.78$0.7513,518 shs$20.00 million
04/05/2024$0.82$0.78
-4.29%		$0.84$0.7733,849 shs$20.80 million
04/04/2024$0.75$0.82
+8.45%		$0.82$0.7233,187 shs$21.73 million
04/03/2024$0.73$0.75
+2.95%		$0.78$0.7059,369 shs$20.03 million
04/02/2024$0.70$0.73
+5.04%		$0.73$0.6915,466 shs$19.46 million
04/01/2024$0.71$0.70
-1.97%		$0.72$0.6916,386 shs$18.53 million
03/29/2024$0.71$0.71$0.76$0.7119,367 shs$18.90 million
03/28/2024$0.74$0.71
-4.56%		$0.76$0.7117,736 shs$18.90 million
03/27/2024$0.77$0.74
-3.43%		$0.79$0.7332,169 shs$19.81 million
03/26/2024$0.74$0.77
+3.44%		$0.79$0.7539,072 shs$20.51 million
03/25/2024$0.71$0.74
+4.89%		$0.74$0.7020,209 shs$19.83 million
03/22/2024$0.69$0.71
+2.46%		$0.72$0.6817,839 shs$18.90 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/21/2024$0.71$0.69
-1.84%		$0.74$0.6920,904 shs$18.45 million
03/20/2024$0.72$0.71
-1.54%		$0.73$0.7025,782 shs$18.80 million
03/19/2024$0.71$0.72
+0.85%		$0.76$0.6933,156 shs$19.09 million
03/18/2024$0.74$0.71
-4.33%		$0.78$0.7136,501 shs$18.93 million
03/15/2024$0.76$0.74
-2.36%		$0.83$0.7470,629 shs$19.78 million
03/14/2024$0.80$0.76
-5.00%		$0.83$0.7657,257 shs$20.26 million
03/13/2024$0.80$0.80$0.85$0.8027,320 shs$21.33 million
03/12/2024$0.83$0.80
-3.32%		$0.84$0.7825,445 shs$21.33 million
03/11/2024$0.79$0.83
+4.61%		$0.85$0.7632,317 shs$22.06 million
03/08/2024$0.80$0.77
-4.43%		$0.82$0.7722,267 shs$20.48 million
03/07/2024$0.81$0.80
-1.06%		$0.81$0.7634,713 shs$21.42 million
03/06/2024$0.82$0.81
-1.31%		$0.84$0.7822,951 shs$21.65 million
03/05/2024$0.85$0.82
-2.75%		$0.86$0.7844,152 shs$21.94 million
03/04/2024$0.86$0.85
-1.59%		$0.92$0.8258,135 shs$22.56 million
03/01/2024$0.83$0.86
+3.61%		$0.90$0.7970,634 shs$22.93 million
02/29/2024$0.80$0.83
+4.38%		$0.90$0.8070,072 shs$22.13 million
02/28/2024$0.91$0.80
-12.62%		$0.90$0.76102,039 shs$21.20 million
02/27/2024$1.19$0.91
-23.53%		$1.15$0.84292,272 shs$24.26 million
02/26/2024$0.98$1.19
+21.43%		$1.30$0.98742,098 shs$31.73 million
02/23/2024$0.70$0.98
+40.20%		$0.98$0.71317,818 shs$26.13 million
02/22/2024$0.63$0.70
+10.78%		$0.70$0.6370,368 shs$18.64 million
02/21/2024$0.65$0.63
-2.77%		$0.64$0.6213,861 shs$16.82 million
02/20/2024$0.64$0.65
+1.41%		$0.65$0.6234,924 shs$17.30 million
02/19/2024$0.64$0.64$0.65$0.6237,200 shs$17.06 million
02/16/2024$0.63$0.64
+0.80%		$0.65$0.6236,801 shs$17.06 million

Related Companies:
This page (NASDAQ:ALPP) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press