Alpaca Finance Historical Data

ALPACA Page 26
Download
Date Close Price change Market cap Trading volume
Jun 12, 4 PM $ 0.000556
-0.20%
$ 84,268 $ 12,456
Jun 12, 3 PM $ 0.000558
-0.01%
$ 84,558 $ 12,492
Jun 12, 2 PM $ 0.000555
+0.30%
$ 84,182 $ 12,567
Jun 12, 1 PM $ 0.000554
-0.20%
$ 84,024 $ 12,681
Jun 12, 12 PM $ 0.000554
-6.48%
$ 84,019 $ 12,704
Jun 12, 11 AM $ 0.000592
-0.42%
$ 89,830 $ 12,069
Jun 12, 10 AM $ 0.000595
-0.29%
$ 90,198 $ 11,989
Jun 12, 9 AM $ 0.000596
+1.20%
$ 90,457 $ 11,952
Jun 12, 8 AM $ 0.000588
+0.51%
$ 89,159 $ 11,767
Jun 12, 7 AM $ 0.000585
+0.13%
$ 88,706 $ 11,731
Jun 12, 6 AM $ 0.000584
+0.23%
$ 88,580 $ 11,701
Jun 12, 5 AM $ 0.000583
+6.72%
$ 88,375 $ 11,649
Jun 12, 4 AM $ 0.000547
-0.19%
$ 82,972 $ 10,370
Jun 12, 3 AM $ 0.000548
-0.42%
$ 83,143 $ 10,392
Jun 12, 2 AM $ 0.000551
+0.27%
$ 83,498 $ 10,379
Jun 12, 1 AM $ 0.00055
+0.30%
$ 83,378 $ 10,282
Jun 12, 12 AM $ 0.000548
+0.54%
$ 83,127 $ 10,284
Jun 11, 11 PM $ 0.000547
+4.33%
$ 82,913 $ 10,244
Jun 11, 10 PM $ 0.000524
-15.03%
$ 79,488 $ 9,715
Jun 11, 9 PM $ 0.000614
+0.10%
$ 93,117 $ 3,493
Jun 11, 8 PM $ 0.000613
-19.85%
$ 93,012 $ 3,490
Jun 11, 7 PM $ 0.000764
-0.16%
$ 115,808 $ 1,116
Jun 11, 6 PM $ 0.000766
+0.05%
$ 116,136 $ 1,132
Jun 11, 5 PM $ 0.000765
+0.69%
$ 116,080 $ 1,128
Jun 11, 4 PM $ 0.00076
-0.01%
$ 115,208 $ 562
Jun 11, 3 PM $ 0.000764
-0.03%
$ 115,853 $ 572
Jun 11, 2 PM $ 0.000765
-0.21%
$ 115,971 $ 575
Jun 11, 1 PM $ 0.000767
-1.55%
$ 116,329 $ 525
Jun 11, 12 PM $ 0.000783
+0.00%
$ 118,712 $ 667
Jun 11, 11 AM $ 0.000782
+0.10%
$ 118,667 $ 1,105
Jun 11, 10 AM $ 0.000782
+0.36%
$ 118,599 $ 1,086
Jun 11, 9 AM $ 0.000778
-0.52%
$ 118,005 $ 1,112
Jun 11, 8 AM $ 0.000785
+0.81%
$ 119,060 $ 1,206
Jun 11, 7 AM $ 0.000779
-0.03%
$ 118,168 $ 1,182
Jun 11, 6 AM $ 0.00078
+0.25%
$ 118,316 $ 1,183
Jun 11, 5 AM $ 0.000776
-0.30%
$ 117,743 $ 1,179
Jun 11, 4 AM $ 0.000779
+0.57%
$ 118,156 $ 1,182
Jun 11, 3 AM $ 0.000775
+0.01%
$ 117,482 $ 1,177
Jun 11, 2 AM $ 0.000774
-0.27%
$ 117,464 $ 1,178
Jun 11, 1 AM $ 0.000777
+0.68%
$ 117,784 $ 1,182
Jun 11, 12 AM $ 0.000772
-0.17%
$ 117,072 $ 1,167
Jun 10, 11 PM $ 0.000765
-0.05%
$ 116,039 $ 1,156
Jun 10, 10 PM $ 0.000765
-0.16%
$ 116,021 $ 1,157
Jun 10, 9 PM $ 0.000768
+0.01%
$ 116,482 $ 1,145
Jun 10, 8 PM $ 0.00077
+0.00%
$ 116,839 $ 1,112
Jun 10, 7 PM $ 0.00077
-0.60%
$ 116,827 $ 1,121
Jun 10, 6 PM $ 0.000775
+0.02%
$ 117,532 $ 1,068
Jun 10, 5 PM $ 0.000775
-1.12%
$ 117,605 $ 1,081
Jun 10, 4 PM $ 0.000784
+0.00%
$ -- $ 1,075
Jun 10, 3 PM $ 0.000784
+0.56%
$ 118,876 $ 1,075