Alpaca Finance Historical Data

ALPACA Page 28
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 AM $ 0.00185
+0.32%
$ 281,158 $ 76,139
Feb 20, 3 AM $ 0.00185
-0.92%
$ 280,249 $ 76,267
Feb 20, 2 AM $ 0.00186
+0.35%
$ 282,860 $ 76,574
Feb 20, 1 AM $ 0.00186
-0.06%
$ 281,389 $ 79,081
Feb 20, 12 AM $ 0.00186
+1.28%
$ 281,554 $ 78,979
Feb 19, 11 PM $ 0.00183
-0.04%
$ 277,989 $ 78,733
Feb 19, 10 PM $ 0.00183
-3.07%
$ 278,108 $ 78,621
Feb 19, 9 PM $ 0.00189
+3.12%
$ 286,904 $ 76,642
Feb 19, 8 PM $ 0.00183
+3.90%
$ 278,226 $ 74,700
Feb 19, 7 PM $ 0.00177
+0.41%
$ 267,788 $ 68,337
Feb 19, 6 PM $ 0.00176
+0.91%
$ 266,690 $ 68,035
Feb 19, 5 PM $ 0.00175
+0.02%
$ 265,327 $ 64,575
Feb 19, 4 PM $ 0.00175
+1.22%
$ 265,266 $ 64,609
Feb 19, 3 PM $ 0.00173
-0.49%
$ 262,055 $ 64,141
Feb 19, 2 PM $ 0.00174
+0.15%
$ 263,345 $ 64,106
Feb 19, 1 PM $ 0.00173
-0.85%
$ 261,979 $ 64,294
Feb 19, 12 PM $ 0.00175
-0.03%
$ 265,153 $ 64,805
Feb 19, 11 AM $ 0.00175
+0.28%
$ 265,728 $ 65,244
Feb 19, 10 AM $ 0.00174
+0.84%
$ 264,483 $ 64,917
Feb 19, 9 AM $ 0.00173
+0.68%
$ 262,277 $ 63,008
Feb 19, 8 AM $ 0.00172
-2.19%
$ 260,501 $ 62,609
Feb 19, 7 AM $ 0.00176
-0.01%
$ 267,347 $ 61,908
Feb 19, 6 AM $ 0.00176
+1.07%
$ 267,365 $ 62,320
Feb 19, 5 AM $ 0.00174
-0.24%
$ 263,890 $ 63,721
Feb 19, 4 AM $ 0.00174
+0.16%
$ 264,512 $ 64,346
Feb 19, 3 AM $ 0.00174
-2.02%
$ 264,097 $ 65,634
Feb 19, 2 AM $ 0.00178
+0.12%
$ 269,555 $ 68,924
Feb 19, 1 AM $ 0.00178
-0.32%
$ 270,021 $ 66,044
Feb 19, 12 AM $ 0.00179
+0.30%
$ 270,883 $ 66,101
Feb 18, 11 PM $ 0.00178
+0.50%
$ 269,458 $ 66,088
Feb 18, 10 PM $ 0.00177
+0.19%
$ 269,281 $ 66,802
Feb 18, 9 PM $ 0.00176
-1.09%
$ 267,242 $ 66,569
Feb 18, 8 PM $ 0.00178
-0.21%
$ 270,179 $ 68,269
Feb 18, 7 PM $ 0.00179
+0.39%
$ 270,751 $ 68,682
Feb 18, 6 PM $ 0.00178
+0.02%
$ 269,750 $ 69,060
Feb 18, 5 PM $ 0.00178
-0.36%
$ 269,708 $ 69,196
Feb 18, 4 PM $ 0.00178
+0.41%
$ 270,674 $ 69,750
Feb 18, 3 PM $ 0.00178
-0.84%
$ 269,263 $ 69,390
Feb 18, 2 PM $ 0.00179
+0.36%
$ 271,484 $ 68,820
Feb 18, 1 PM $ 0.00178
-0.73%
$ 270,523 $ 70,000
Feb 18, 12 PM $ 0.0018
-0.20%
$ 272,522 $ 72,471
Feb 18, 11 AM $ 0.0018
+0.01%
$ 273,075 $ 72,235
Feb 18, 10 AM $ 0.0018
-0.42%
$ 273,035 $ 72,126
Feb 18, 9 AM $ 0.00181
+0.07%
$ 274,187 $ 77,081
Feb 18, 8 AM $ 0.00181
-0.01%
$ 273,990 $ 77,499
Feb 18, 7 AM $ 0.00181
+0.72%
$ 274,482 $ 76,462
Feb 18, 6 AM $ 0.00179
-1.44%
$ 272,002 $ 75,757
Feb 18, 5 AM $ 0.00182
-0.56%
$ 275,984 $ 73,677
Feb 18, 4 AM $ 0.00183
+0.39%
$ 277,551 $ 72,936
Feb 18, 3 AM $ 0.00182
-0.50%
$ 276,480 $ 70,929