Alpaca Finance Historical Data

ALPACA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 8 PM $ 0.000563
+0.27%
$ 85,318 $ 3,969
Apr 12, 7 PM $ 0.000561
+0.14%
$ 85,060 $ 3,958
Apr 12, 6 PM $ 0.000561
+0.75%
$ 85,068 $ 4,216
Apr 12, 5 PM $ 0.000557
-0.09%
$ 84,497 $ 4,469
Apr 12, 4 PM $ 0.000558
-0.55%
$ 84,573 $ 4,573
Apr 12, 3 PM $ 0.000562
+0.06%
$ 85,167 $ 4,340
Apr 12, 2 PM $ 0.000561
-0.48%
$ 85,117 $ 4,335
Apr 12, 1 PM $ 0.000564
+0.06%
$ 85,615 $ 4,330
Apr 12, 12 PM $ 0.000564
-0.05%
$ 85,545 $ 4,325
Apr 12, 11 AM $ 0.000564
+0.00%
$ 85,516 $ 3,469
Apr 12, 9 AM $ 0.000562
+0.00%
$ 85,210 $ 3,105
Apr 12, 8 AM $ 0.000562
+0.06%
$ 85,248 $ 2,760
Apr 12, 7 AM $ 0.000562
-0.54%
$ 85,186 $ 2,725
Apr 12, 5 AM $ 0.000571
+0.00%
$ 86,590 $ 2,693
Apr 12, 4 AM $ 0.000567
-0.22%
$ 85,957 $ 2,681
Apr 12, 3 AM $ 0.000568
-0.16%
$ 86,198 $ 2,684
Apr 12, 2 AM $ 0.000568
+0.55%
$ 86,186 $ 2,697
Apr 12, 1 AM $ 0.000565
-3.36%
$ 85,715 $ 2,611
Apr 11, 11 PM $ 0.000587
-1.70%
$ 89,048 $ 2,277
Apr 11, 10 PM $ 0.000596
+0.09%
$ 90,337 $ 2,113
Apr 11, 9 PM $ 0.000595
-0.04%
$ 90,259 $ 767
Apr 11, 8 PM $ 0.000595
-0.26%
$ 90,261 $ 767
Apr 11, 7 PM $ 0.000597
+0.74%
$ 90,563 $ 766
Apr 11, 6 PM $ 0.000616
+3.92%
$ 93,354 $ 615
Apr 11, 5 PM $ 0.00059
-1.03%
$ 89,506 $ 212
Apr 11, 4 PM $ 0.000596
+0.00%
$ 90,427 $ 75
Apr 11, 3 PM $ 0.000593
+0.00%
$ 89,939 $ 60
Apr 11, 1 PM $ 0.000592
+0.00%
$ 89,844 $ 87
Apr 11, 12 PM $ 0.000592
-0.50%
$ 89,855 $ 323
Apr 11, 8 AM $ 0.000596
-0.05%
$ 90,365 $ 346
Apr 11, 7 AM $ 0.000598
+0.04%
$ 90,636 $ 350
Apr 11, 5 AM $ 0.000596
+0.00%
$ 90,371 $ 1,178
Apr 11, 3 AM $ 0.000595
-0.29%
$ 90,239 $ 1,361
Apr 11, 1 AM $ 0.000595
-0.15%
$ 90,272 $ 1,365
Apr 10, 10 PM $ 0.000598
+0.00%
$ 90,679 $ 1,614
Apr 10, 8 PM $ 0.000598
+0.01%
$ 90,679 $ 1,606
Apr 10, 7 PM $ 0.000597
+0.12%
$ 90,589 $ 1,607
Apr 10, 6 PM $ 0.000593
+0.00%
$ 89,961 $ 1,655
Apr 10, 5 PM $ 0.000593
-0.11%
$ 89,956 $ 2,035
Apr 10, 4 PM $ 0.000594
+0.11%
$ 90,033 $ 2,155
Apr 10, 3 PM $ 0.000595
-2.98%
$ 90,176 $ 2,152
Apr 10, 1 PM $ 0.000595
+0.09%
$ 90,232 $ 2,150
Apr 10, 12 PM $ 0.000603
+0.70%
$ 91,501 $ 2,346
Apr 10, 11 AM $ 0.00059
+0.10%
$ 89,461 $ 2,105
Apr 10, 10 AM $ 0.00059
-0.13%
$ 89,409 $ 2,636
Apr 10, 9 AM $ 0.000589
+0.01%
$ 89,283 $ 2,649
Apr 10, 8 AM $ 0.000588
-0.42%
$ 89,255 $ 2,813
Apr 10, 7 AM $ 0.000589
-0.49%
$ 89,378 $ 2,987
Apr 10, 6 AM $ 0.000593
+0.32%
$ 89,892 $ 2,996
Apr 10, 5 AM $ 0.000591
-0.02%
$ 89,600 $ 3,774