Alpaca Finance Historical Data

ALPACA Page 19
Download
Date Close Price change Market cap Trading volume
Jun 29, 10 PM $ 0.000482
+0.06%
$ 73,035 $ 1,097
Jun 29, 9 PM $ 0.000481
-0.01%
$ 73,011 $ 1,096
Jun 29, 8 PM $ 0.000482
+0.09%
$ 73,160 $ 1,097
Jun 29, 7 PM $ 0.000481
+0.00%
$ 72,951 $ 1,102
Jun 29, 6 PM $ 0.000481
+0.20%
$ 72,980 $ 1,109
Jun 29, 5 PM $ 0.00048
+0.52%
$ 72,838 $ 1,108
Jun 29, 4 PM $ 0.000477
+0.54%
$ 72,279 $ 1,081
Jun 29, 3 PM $ 0.000473
+0.41%
$ 71,707 $ 1,242
Jun 29, 2 PM $ 0.000471
-0.71%
$ 71,418 $ 1,499
Jun 29, 1 PM $ 0.000474
-0.79%
$ 71,936 $ 1,447
Jun 29, 12 PM $ 0.000478
+0.80%
$ 72,509 $ 2,161
Jun 29, 11 AM $ 0.000474
-0.29%
$ 71,960 $ 2,244
Jun 29, 9 AM $ 0.000476
+0.01%
$ 72,129 $ 2,915
Jun 29, 8 AM $ 0.000476
-0.15%
$ 72,122 $ 2,907
Jun 29, 7 AM $ 0.000476
+0.00%
$ 72,139 $ 2,905
Jun 29, 6 AM $ 0.000474
+0.26%
$ 71,918 $ 2,905
Jun 29, 5 AM $ 0.000472
-1.59%
$ 71,572 $ 2,883
Jun 29, 4 AM $ 0.00048
-3.23%
$ 72,726 $ 2,562
Jun 29, 3 AM $ 0.000496
+0.91%
$ 75,156 $ 2,300
Jun 29, 2 AM $ 0.000491
+0.01%
$ 74,475 $ 2,182
Jun 28, 10 PM $ 0.000488
-0.14%
$ 73,996 $ 2,187
Jun 28, 8 PM $ 0.000487
-0.44%
$ 73,876 $ 2,225
Jun 28, 7 PM $ 0.000489
+0.05%
$ 74,175 $ 2,230
Jun 28, 6 PM $ 0.000488
+0.04%
$ 74,021 $ 2,230
Jun 28, 5 PM $ 0.000488
+0.00%
$ 74,080 $ 2,217
Jun 28, 4 PM $ 0.000488
+0.75%
$ 74,061 $ 2,223
Jun 28, 3 PM $ 0.000485
-1.97%
$ 73,517 $ 2,096
Jun 28, 2 PM $ 0.000494
-0.69%
$ 74,852 $ 1,835
Jun 28, 1 PM $ 0.000497
-0.77%
$ 75,410 $ 1,762
Jun 28, 12 PM $ 0.000501
+1.93%
$ 75,996 $ 1,043
Jun 28, 11 AM $ 0.000492
-2.91%
$ 74,687 $ 842
Jun 28, 10 AM $ 0.000507
-3.87%
$ 76,928 $ 484
Jun 28, 9 AM $ 0.000526
+0.00%
$ 79,708 $ 60
Jun 28, 8 AM $ 0.000526
+0.00%
$ 79,837 $ 61
Jun 28, 7 AM $ 0.000527
+0.11%
$ 79,915 $ 61
Jun 28, 6 AM $ 0.000526
+0.20%
$ 79,766 $ 712
Jun 28, 5 AM $ 0.000527
+0.01%
$ 79,909 $ 700
Jun 28, 1 AM $ 0.000527
-0.08%
$ 79,926 $ 712
Jun 28, 12 AM $ 0.000537
-0.09%
$ 81,515 $ 710
Jun 27, 11 PM $ 0.000534
+1.06%
$ 80,985 $ 718
Jun 27, 10 PM $ 0.000529
-0.02%
$ 80,237 $ 708
Jun 27, 9 PM $ 0.000528
-0.30%
$ 80,143 $ 701
Jun 27, 8 PM $ 0.00053
-0.09%
$ 80,386 $ 701
Jun 27, 7 PM $ 0.000531
-0.03%
$ 80,461 $ 680
Jun 27, 6 PM $ 0.000531
-0.38%
$ 80,540 $ 359
Jun 27, 5 PM $ 0.000533
-0.46%
$ 80,844 $ 684
Jun 27, 3 PM $ 0.000544
+4.71%
$ 82,521 $ 754
Jun 27, 2 PM $ 0.000521
-2.17%
$ 79,072 $ 398
Jun 27, 12 PM $ 0.000532
-0.01%
$ 80,733 $ 691
Jun 27, 11 AM $ 0.000532
-0.02%
$ 80,716 $ 702