Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 7, 8 PM $ 0.000549
+0.07%
$ 83,239 $ 2,402
Apr 7, 7 PM $ 0.000548
-1.25%
$ 83,178 $ 2,318
Apr 7, 6 PM $ 0.000553
+0.05%
$ 83,928 $ 2,314
Apr 7, 5 PM $ 0.000553
+0.03%
$ 83,882 $ 2,338
Apr 7, 4 PM $ 0.000553
+0.43%
$ 83,868 $ 2,337
Apr 7, 3 PM $ 0.000551
+1.03%
$ 83,507 $ 2,321
Apr 7, 2 PM $ 0.000545
-0.39%
$ 82,639 $ 2,170
Apr 7, 1 PM $ 0.000551
+0.27%
$ 83,570 $ 2,129
Apr 7, 12 PM $ 0.000549
+0.00%
$ 83,334 $ 2,123
Apr 7, 11 AM $ 0.000549
+0.75%
$ 83,288 $ 2,098
Apr 7, 10 AM $ 0.000545
-0.67%
$ 82,727 $ 2,074
Apr 7, 9 AM $ 0.000549
+0.50%
$ 83,212 $ 813
Apr 7, 8 AM $ 0.000546
+0.13%
$ 82,806 $ 817
Apr 7, 7 AM $ 0.000546
+0.00%
$ 82,743 $ 829
Apr 7, 6 AM $ 0.000546
+0.00%
$ 82,816 $ 832
Apr 7, 3 AM $ 0.000546
+0.00%
$ 82,792 $ 1,021
Apr 7, 2 AM $ 0.000546
+0.00%
$ -- $ 1,043
Apr 7, 1 AM $ 0.000546
-0.80%
$ 82,884 $ 954
Apr 6, 11 PM $ 0.00055
-0.12%
$ 83,417 $ 1,082
Apr 6, 10 PM $ 0.000552
+0.01%
$ 83,662 $ 898
Apr 6, 8 PM $ 0.000554
+0.23%
$ 83,967 $ 718
Apr 6, 7 PM $ 0.000552
-1.01%
$ 83,779 $ 712
Apr 6, 6 PM $ 0.000558
+0.08%
$ 84,633 $ 1,591
Apr 6, 5 PM $ 0.000551
-9.93%
$ 83,594 $ 671
Apr 6, 4 PM $ 0.000555
+0.07%
$ 84,143 $ 681
Apr 6, 3 PM $ 0.000555
-0.13%
$ 84,174 $ 784
Apr 6, 11 AM $ 0.000555
-0.14%
$ 84,109 $ 596
Apr 6, 10 AM $ 0.000555
+0.71%
$ 84,229 $ 573
Apr 6, 9 AM $ 0.00055
-0.01%
$ 83,448 $ 556
Apr 6, 8 AM $ 0.00055
+0.00%
$ 83,474 $ 516
Apr 6, 7 AM $ 0.000552
+0.00%
$ 83,778 $ 508
Apr 6, 6 AM $ 0.000551
+0.00%
$ 83,496 $ 532
Apr 6, 5 AM $ 0.00055
+0.00%
$ 83,431 $ 530
Apr 6, 4 AM $ 0.00055
+0.13%
$ 83,430 $ 530
Apr 6, 3 AM $ 0.000551
+0.00%
$ 83,642 $ 538
Apr 6, 2 AM $ 0.000551
+0.41%
$ 83,643 $ 357
Apr 6, 1 AM $ 0.000549
-0.19%
$ 83,324 $ 330
Apr 6, 12 AM $ 0.000545
+0.42%
$ 82,647 $ 1,059
Apr 5, 11 PM $ 0.000543
+0.17%
$ 82,304 $ 1,304
Apr 5, 10 PM $ 0.000542
+3.44%
$ 82,165 $ 1,294
Apr 5, 9 PM $ 0.000536
+0.00%
$ 81,298 $ 742
Apr 5, 5 PM $ 0.000537
-0.01%
$ 81,486 $ 743
Apr 5, 4 PM $ 0.000537
-0.32%
$ 81,477 $ 741
Apr 5, 3 PM $ 0.000539
+1.57%
$ 81,736 $ 820
Apr 5, 2 PM $ 0.000529
+0.00%
$ 80,300 $ 699
Apr 5, 1 PM $ 0.000529
-0.31%
$ 80,305 $ 702
Apr 5, 12 PM $ 0.000529
+0.00%
$ 80,266 $ 827
Apr 5, 11 AM $ 0.000533
+0.00%
$ 80,815 $ 1,215
Apr 5, 10 AM $ 0.000533
+0.03%
$ 80,883 $ 1,215
Apr 5, 9 AM $ 0.000532
+0.50%
$ 80,696 $ 1,218