Alpaca Finance Historical Data

ALPACA Page 30
Download
Date Close Price change Market cap Trading volume
Feb 16, 1 AM $ 0.00176
+0.18%
$ 266,819 $ 68,760
Feb 16, 12 AM $ 0.00176
+0.50%
$ 266,347 $ 69,267
Feb 15, 11 PM $ 0.00175
+0.07%
$ 265,030 $ 68,366
Feb 15, 10 PM $ 0.00175
-0.17%
$ 264,834 $ 68,398
Feb 15, 9 PM $ 0.00175
-0.35%
$ 265,294 $ 68,867
Feb 15, 8 PM $ 0.00176
+0.91%
$ 266,219 $ 69,204
Feb 15, 7 PM $ 0.00174
-0.79%
$ 263,807 $ 69,274
Feb 15, 6 PM $ 0.00175
+1.68%
$ 265,907 $ 69,406
Feb 15, 5 PM $ 0.00173
+1.32%
$ 262,845 $ 67,829
Feb 15, 4 PM $ 0.00171
-1.09%
$ 259,413 $ 67,777
Feb 15, 3 PM $ 0.00173
-1.63%
$ 262,273 $ 69,511
Feb 15, 2 PM $ 0.00176
+0.15%
$ 266,623 $ 68,075
Feb 15, 1 PM $ 0.00176
-0.53%
$ 266,213 $ 67,834
Feb 15, 12 PM $ 0.00176
-0.14%
$ 267,636 $ 66,568
Feb 15, 11 AM $ 0.00177
+0.12%
$ 268,015 $ 65,793
Feb 15, 10 AM $ 0.00177
+0.09%
$ 267,947 $ 65,895
Feb 15, 9 AM $ 0.00176
+0.07%
$ 267,380 $ 65,538
Feb 15, 8 AM $ 0.00176
-0.09%
$ 267,181 $ 66,263
Feb 15, 7 AM $ 0.00176
-0.49%
$ 267,405 $ 66,198
Feb 15, 6 AM $ 0.00177
-0.27%
$ 268,697 $ 65,199
Feb 15, 5 AM $ 0.00178
+0.25%
$ 269,418 $ 65,325
Feb 15, 4 AM $ 0.00177
+0.74%
$ 269,461 $ 65,915
Feb 15, 3 AM $ 0.00176
-0.14%
$ 266,771 $ 64,832
Feb 15, 2 AM $ 0.00176
-0.47%
$ 267,142 $ 69,668
Feb 15, 1 AM $ 0.00176
-1.37%
$ 268,397 $ 69,773
Feb 15, 12 AM $ 0.00179
+0.22%
$ 271,099 $ 68,901
Feb 14, 11 PM $ 0.00178
-1.12%
$ 270,493 $ 68,858
Feb 14, 10 PM $ 0.0018
+2.19%
$ 273,565 $ 68,514
Feb 14, 9 PM $ 0.00177
+1.29%
$ 267,999 $ 66,935
Feb 14, 8 PM $ 0.00174
+0.25%
$ 264,596 $ 66,970
Feb 14, 7 PM $ 0.00174
-0.11%
$ 263,925 $ 66,887
Feb 14, 6 PM $ 0.00174
-0.22%
$ 264,210 $ 66,134
Feb 14, 5 PM $ 0.00175
-1.51%
$ 264,803 $ 66,269
Feb 14, 4 PM $ 0.00177
+0.48%
$ 268,866 $ 64,582
Feb 14, 3 PM $ 0.00176
+0.43%
$ 267,591 $ 64,292
Feb 14, 2 PM $ 0.00176
-0.08%
$ 266,447 $ 65,803
Feb 14, 1 PM $ 0.00176
+0.86%
$ 266,660 $ 65,178
Feb 14, 12 PM $ 0.00174
+0.23%
$ 264,393 $ 65,102
Feb 14, 11 AM $ 0.00174
+1.02%
$ 263,790 $ 64,967
Feb 14, 10 AM $ 0.00172
+0.30%
$ 261,114 $ 64,276
Feb 14, 9 AM $ 0.00172
-0.86%
$ 260,246 $ 63,936
Feb 14, 8 AM $ 0.00173
-0.37%
$ 262,584 $ 63,874
Feb 14, 7 AM $ 0.00174
+0.11%
$ 263,547 $ 65,760
Feb 14, 6 AM $ 0.00174
-1.88%
$ 263,260 $ 65,992
Feb 14, 5 AM $ 0.00177
-0.20%
$ 267,151 $ 67,053
Feb 14, 4 AM $ 0.00177
+0.11%
$ 268,827 $ 66,486
Feb 14, 3 AM $ 0.00177
+1.87%
$ 268,529 $ 66,343
Feb 14, 2 AM $ 0.00174
+0.19%
$ 263,590 $ 67,143
Feb 14, 1 AM $ 0.00173
-0.31%
$ 263,093 $ 65,952
Feb 14, 12 AM $ 0.00174
+0.24%
$ 264,223 $ 65,553