Alpaca Finance Historical Data

ALPACA Page 9
Download
Date Close Price change Market cap Trading volume
May 16, 8 AM $ 0.00056
+0.00%
$ 85,005 $ 5,908
May 16, 7 AM $ 0.000562
-0.96%
$ 85,247 $ 5,920
May 16, 6 AM $ 0.000568
-0.09%
$ 86,108 $ 5,945
May 16, 5 AM $ 0.000562
-0.51%
$ 85,243 $ 6,380
May 16, 4 AM $ 0.000564
-0.56%
$ 85,601 $ 6,491
May 16, 3 AM $ 0.000567
-2.08%
$ 86,045 $ 6,494
May 16, 2 AM $ 0.000576
+0.03%
$ 87,337 $ 6,534
May 16, 1 AM $ 0.000575
+1.23%
$ 87,144 $ 5,972
May 16, 12 AM $ 0.000568
+0.45%
$ 86,120 $ 5,862
May 15, 11 PM $ 0.000564
+0.00%
$ 85,466 $ 5,850
May 15, 9 PM $ 0.000581
+0.00%
$ 88,189 $ 5,422
May 15, 8 PM $ 0.000581
+5.02%
$ 88,189 $ 5,486
May 15, 6 PM $ 0.000575
+0.15%
$ 87,135 $ 3,097
May 15, 5 PM $ 0.000574
+4.03%
$ 87,104 $ 2,791
May 15, 4 PM $ 0.000555
-0.68%
$ 84,129 $ 2,736
May 15, 3 PM $ 0.000558
-1.62%
$ 84,687 $ 3,051
May 15, 2 PM $ 0.000568
-1.74%
$ 86,085 $ 2,967
May 15, 1 PM $ 0.000581
-0.44%
$ 88,090 $ 3,017
May 15, 12 PM $ 0.000583
+0.25%
$ 88,479 $ 2,441
May 15, 11 AM $ 0.000579
+0.85%
$ 87,771 $ 2,213
May 15, 10 AM $ 0.000574
-0.77%
$ 86,998 $ 1,815
May 15, 9 AM $ 0.000574
+0.27%
$ 86,990 $ 1,828
May 15, 8 AM $ 0.00057
-1.17%
$ 86,504 $ 1,491
May 15, 7 AM $ 0.000577
+1.25%
$ 87,543 $ 1,559
May 15, 6 AM $ 0.000571
+0.39%
$ 86,532 $ 1,545
May 15, 5 AM $ 0.00057
-0.50%
$ 86,429 $ 985
May 15, 4 AM $ 0.000573
+0.71%
$ 86,943 $ 900
May 15, 3 AM $ 0.000568
+0.72%
$ 86,200 $ 880
May 15, 2 AM $ 0.000567
+0.13%
$ 85,988 $ 881
May 15, 1 AM $ 0.000574
-3.07%
$ 87,097 $ 881
May 15, 12 AM $ 0.000576
+1.24%
$ 87,389 $ 903
May 14, 11 PM $ 0.000569
+1.17%
$ 86,303 $ 889
May 14, 9 PM $ 0.00057
-2.19%
$ 86,393 $ 889
May 14, 8 PM $ 0.000574
+0.00%
$ 86,998 $ 706
May 14, 7 PM $ 0.000568
+0.93%
$ 86,149 $ 706
May 14, 6 PM $ 0.000563
-1.24%
$ 85,348 $ 706
May 14, 5 PM $ 0.000568
-0.48%
$ 86,211 $ 719
May 14, 4 PM $ 0.000571
+1.91%
$ 86,623 $ 405
May 14, 3 PM $ 0.00056
-2.16%
$ 84,928 $ 379
May 14, 2 PM $ 0.000572
+2.42%
$ 86,698 $ 363
May 14, 1 PM $ 0.000558
-0.02%
$ 84,631 $ 360
May 14, 12 PM $ 0.000559
+0.00%
$ 84,725 $ 312
May 14, 10 AM $ 0.000526
-3.13%
$ 79,841 $ 322
May 14, 9 AM $ 0.000532
+0.00%
$ 80,759 $ 344
May 14, 8 AM $ 0.000532
+1.29%
$ 80,763 $ 147
May 14, 7 AM $ 0.000526
+9.35%
$ 79,706 $ 114
May 14, 6 AM $ 0.000472
+3.96%
$ 71,645 $ 94
May 14, 5 AM $ 0.000454
-1.45%
$ 68,879 $ 88
May 14, 4 AM $ 0.000455
-5.83%
$ 69,010 $ 88
May 14, 3 AM $ 0.000493
+7.04%
$ 74,714 $ 109