Alpaca Finance Historical Data

ALPACA Page 6
Download
Date Close Price change Market cap Trading volume
Apr 2, 5 PM $ 0.000558
+0.00%
$ 84,659 $ 1,288
Apr 2, 4 PM $ 0.000558
+0.16%
$ 84,661 $ 1,287
Apr 2, 3 PM $ 0.000557
-0.40%
$ 84,525 $ 1,267
Apr 2, 2 PM $ 0.000559
+0.20%
$ 84,729 $ 807
Apr 2, 1 PM $ 0.000559
-0.36%
$ 84,787 $ 810
Apr 2, 12 PM $ 0.000561
-0.16%
$ 85,119 $ 807
Apr 2, 11 AM $ 0.000564
-0.29%
$ 85,526 $ 809
Apr 2, 10 AM $ 0.000566
-0.52%
$ 85,777 $ 801
Apr 2, 9 AM $ 0.000569
-0.46%
$ 86,252 $ 802
Apr 2, 8 AM $ 0.000571
+0.00%
$ 86,620 $ 2,070
Apr 2, 7 AM $ 0.000571
+0.09%
$ 86,663 $ 2,070
Apr 2, 5 AM $ 0.00057
-0.40%
$ 86,522 $ 2,074
Apr 2, 4 AM $ 0.000573
-0.20%
$ 86,864 $ 2,323
Apr 2, 3 AM $ 0.000575
-0.61%
$ 87,153 $ 2,412
Apr 2, 2 AM $ 0.000579
-0.52%
$ 87,760 $ 2,425
Apr 2, 1 AM $ 0.000582
-0.95%
$ 88,258 $ 2,436
Apr 2, 12 AM $ 0.000587
-0.08%
$ 89,085 $ 2,568
Apr 1, 11 PM $ 0.000588
+0.14%
$ 89,215 $ 2,333
Apr 1, 10 PM $ 0.000588
+0.00%
$ 89,166 $ 3,061
Apr 1, 9 PM $ 0.000589
+0.03%
$ 89,331 $ 3,073
Apr 1, 8 PM $ 0.000589
+0.00%
$ 89,266 $ 3,070
Apr 1, 7 PM $ 0.000589
-0.38%
$ 89,257 $ 3,064
Apr 1, 6 PM $ 0.000591
-0.45%
$ 89,608 $ 3,053
Apr 1, 5 PM $ 0.000593
+0.97%
$ 90,003 $ 3,066
Apr 1, 4 PM $ 0.000588
+3.43%
$ 89,143 $ 2,965
Apr 1, 3 PM $ 0.000568
+0.08%
$ 86,182 $ 2,663
Apr 1, 2 PM $ 0.000568
-0.18%
$ 86,116 $ 3,161
Apr 1, 1 PM $ 0.000569
-0.10%
$ 86,271 $ 3,165
Apr 1, 12 PM $ 0.000568
-0.06%
$ 86,106 $ 3,308
Apr 1, 11 AM $ 0.000568
+0.46%
$ 86,187 $ 3,353
Apr 1, 10 AM $ 0.000566
-0.24%
$ 85,827 $ 3,452
Apr 1, 9 AM $ 0.000569
+0.10%
$ 86,282 $ 3,507
Apr 1, 8 AM $ 0.000568
+0.09%
$ 86,193 $ 3,810
Apr 1, 7 AM $ 0.000568
-0.45%
$ 86,102 $ 4,816
Apr 1, 6 AM $ 0.000569
+0.15%
$ 86,227 $ 3,957
Apr 1, 5 AM $ 0.000568
+0.38%
$ 86,081 $ 4,057
Apr 1, 4 AM $ 0.000565
-1.73%
$ 85,752 $ 4,028
Apr 1, 3 AM $ 0.000575
+0.36%
$ 87,194 $ 5,912
Apr 1, 2 AM $ 0.000575
+0.00%
$ 87,198 $ 5,961
Apr 1, 1 AM $ 0.000577
+0.00%
$ 87,510 $ 5,967
Apr 1, 12 AM $ 0.000577
+0.44%
$ 87,488 $ 5,983
Mar 31, 9 PM $ 0.000584
+6.81%
$ 88,553 $ 5,859
Mar 31, 8 PM $ 0.000547
+0.19%
$ 82,909 $ 5,152
Mar 31, 7 PM $ 0.000546
-0.04%
$ 82,756 $ 5,708
Mar 31, 6 PM $ 0.000546
+0.16%
$ 82,774 $ 5,714
Mar 31, 5 PM $ 0.000543
+0.26%
$ 82,310 $ 5,697
Mar 31, 4 PM $ 0.000542
+0.00%
$ 82,189 $ 5,688
Mar 31, 3 PM $ 0.000542
+0.25%
$ 82,234 $ 5,682
Mar 31, 2 PM $ 0.000542
-0.03%
$ 82,222 $ 5,232
Mar 31, 1 PM $ 0.000541
+0.54%
$ 81,985 $ 5,239