Alpaca Finance Historical Data

ALPACA Page 24
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 AM $ 0.00184
-0.94%
$ 279,177 $ 63,909
Feb 28, 7 AM $ 0.00186
+0.30%
$ 281,836 $ 63,283
Feb 28, 6 AM $ 0.00185
-1.52%
$ 281,004 $ 63,321
Feb 28, 5 AM $ 0.00188
-0.23%
$ 285,330 $ 63,724
Feb 28, 4 AM $ 0.00189
+0.01%
$ 285,987 $ 63,576
Feb 28, 3 AM $ 0.00189
+0.01%
$ 285,945 $ 62,776
Feb 28, 2 AM $ 0.00189
+0.76%
$ 285,925 $ 68,758
Feb 28, 1 AM $ 0.00187
+0.24%
$ 283,758 $ 72,035
Feb 28, 12 AM $ 0.00187
+1.41%
$ 283,069 $ 74,048
Feb 27, 11 PM $ 0.00184
+0.36%
$ 279,130 $ 72,647
Feb 27, 10 PM $ 0.00183
-1.41%
$ 277,464 $ 80,549
Feb 27, 9 PM $ 0.00186
+0.38%
$ 281,431 $ 72,583
Feb 27, 8 PM $ 0.00185
-0.46%
$ 280,363 $ 72,780
Feb 27, 7 PM $ 0.00186
+0.11%
$ 281,653 $ 75,884
Feb 27, 6 PM $ 0.00186
+0.09%
$ 281,357 $ 79,919
Feb 27, 5 PM $ 0.00185
+0.29%
$ 281,093 $ 78,911
Feb 27, 4 PM $ 0.00185
-0.36%
$ 280,281 $ 78,557
Feb 27, 3 PM $ 0.00185
-0.94%
$ 281,290 $ 79,598
Feb 27, 2 PM $ 0.00187
+0.52%
$ 283,952 $ 79,056
Feb 27, 1 PM $ 0.00186
-1.00%
$ 282,484 $ 79,465
Feb 27, 12 PM $ 0.00188
-0.83%
$ 285,342 $ 76,615
Feb 27, 11 AM $ 0.0019
-0.64%
$ 287,721 $ 76,517
Feb 27, 10 AM $ 0.00191
-1.04%
$ 289,580 $ 76,544
Feb 27, 9 AM $ 0.00193
+0.96%
$ 292,630 $ 68,117
Feb 27, 8 AM $ 0.00191
+0.14%
$ 289,834 $ 71,607
Feb 27, 7 AM $ 0.00191
-0.20%
$ 289,431 $ 71,817
Feb 27, 6 AM $ 0.00191
-2.05%
$ 289,897 $ 71,885
Feb 27, 5 AM $ 0.00195
-0.38%
$ 295,970 $ 70,811
Feb 27, 4 AM $ 0.00196
+1.50%
$ 297,107 $ 71,135
Feb 27, 3 AM $ 0.00193
+1.41%
$ 292,723 $ 71,203
Feb 27, 2 AM $ 0.0019
-1.01%
$ 288,647 $ 70,170
Feb 27, 1 AM $ 0.00192
+1.80%
$ 291,594 $ 70,267
Feb 27, 12 AM $ 0.00189
+1.16%
$ 286,713 $ 68,572
Feb 26, 11 PM $ 0.00187
-0.13%
$ 283,435 $ 69,212
Feb 26, 10 PM $ 0.00187
+0.61%
$ 283,752 $ 68,836
Feb 26, 9 PM $ 0.00186
+0.17%
$ 282,032 $ 69,074
Feb 26, 8 PM $ 0.00186
-2.98%
$ 282,063 $ 69,461
Feb 26, 7 PM $ 0.00192
+0.84%
$ 290,716 $ 65,310
Feb 26, 6 PM $ 0.0019
-0.15%
$ 288,296 $ 61,940
Feb 26, 5 PM $ 0.0019
-0.14%
$ 288,715 $ 62,080
Feb 26, 4 PM $ 0.00192
+0.73%
$ 290,653 $ 65,453
Feb 26, 3 PM $ 0.0019
-0.69%
$ 288,582 $ 64,942
Feb 26, 2 PM $ 0.00192
-1.20%
$ 290,601 $ 67,448
Feb 26, 1 PM $ 0.00194
+1.55%
$ 293,547 $ 67,190
Feb 26, 12 PM $ 0.00191
+0.25%
$ 289,074 $ 66,844
Feb 26, 11 AM $ 0.0019
+0.07%
$ 288,344 $ 66,840
Feb 26, 10 AM $ 0.0019
-0.49%
$ 288,114 $ 66,942
Feb 26, 9 AM $ 0.00191
-3.79%
$ 290,010 $ 67,104
Feb 26, 8 AM $ 0.00199
-0.17%
$ 301,444 $ 62,982
Feb 26, 7 AM $ 0.00199
+0.09%
$ 301,960 $ 63,330