ALPACA Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Jun 12, 1 PM $ 0.0₅155
-0.59%
$ 1,068 $ 0
Jun 12, 12 PM $ 0.0₅156
-0.35%
$ 1,075 $ 0
Jun 5, 5 AM $ 0.0₅164
-0.12%
$ 1,130 $ 4
Jun 5, 4 AM $ 0.0₅164
+0.31%
$ 1,128 $ 4
Jun 5, 3 AM $ 0.0₅163
+0.04%
$ 1,127 $ 4
Jun 5, 2 AM $ 0.0₅164
-1.53%
$ 1,130 $ 4
Jun 5, 1 AM $ 0.0₅166
-0.80%
$ 1,144 $ 4
Jun 5, 12 AM $ 0.0₅168
+0.04%
$ 1,158 $ 4
Jun 4, 11 PM $ 0.0₅168
-0.09%
$ 1,156 $ 4
Jun 4, 10 PM $ 0.0₅167
-0.23%
$ 1,148 $ 4
Jun 4, 9 PM $ 0.0₅167
-1.10%
$ 1,150 $ 4
Jun 4, 8 PM $ 0.0₅169
+0.15%
$ 1,166 $ 7
Jun 4, 7 PM $ 0.0₅169
-0.20%
$ 1,168 $ 7
Jun 4, 6 PM $ 0.0₅17
+0.86%
$ 1,170 $ 7
Jun 4, 5 PM $ 0.0₅167
-0.75%
$ 1,151 $ 7
Jun 4, 4 PM $ 0.0₅168
+0.04%
$ 1,160 $ 7
Jun 4, 3 PM $ 0.0₅168
+0.19%
$ 1,162 $ 7
Jun 4, 2 PM $ 0.0₅168
-0.28%
$ 1,161 $ 7
Jun 4, 1 PM $ 0.0₅169
+0.02%
$ 1,167 $ 7
Jun 4, 12 PM $ 0.0₅169
+1.92%
$ 1,165 $ 7
Jun 4, 11 AM $ 0.0₅165
-0.04%
$ 1,135 $ 7
Jun 4, 10 AM $ 0.0₅166
-0.17%
$ 1,144 $ 7
Jun 4, 9 AM $ 0.0₅165
-0.47%
$ 1,139 $ 7
May 28, 2 AM $ 0.0₅169
+0.07%
$ 1,225 $ 0
May 28, 1 AM $ 0.0₅169
-0.57%
$ 1,223 $ 0
May 28, 12 AM $ 0.0₅17
+0.16%
$ 1,232 $ 0
May 27, 11 PM $ 0.0₅17
-0.53%
$ 1,228 $ 0
May 27, 10 PM $ 0.0₅171
+0.04%
$ 1,237 $ 0
May 27, 9 PM $ 0.0₅172
-0.75%
$ 1,242 $ 0
May 27, 8 PM $ 0.0₅173
-0.16%
$ 1,250 $ 0
May 27, 7 PM $ 0.0₅173
+0.38%
$ 1,252 $ 0
May 27, 6 PM $ 0.0₅172
+0.20%
$ 1,244 $ 0
May 27, 5 PM $ 0.0₅172
-0.68%
$ 1,244 $ 0
May 27, 4 PM $ 0.0₅173
-0.52%
$ 1,250 $ 0
May 27, 3 PM $ 0.0₅174
+0.74%
$ 1,259 $ 0
May 27, 2 PM $ 0.0₅172
+0.06%
$ 1,244 $ 0
May 27, 1 PM $ 0.0₅172
-0.89%
$ 1,241 $ 0
May 27, 12 PM $ 0.0₅174
+0.47%
$ 1,256 $ 0
May 27, 11 AM $ 0.0₅173
-0.02%
$ 1,251 $ 0
May 27, 10 AM $ 0.0₅173
+0.06%
$ 1,251 $ 0
May 27, 9 AM $ 0.0₅173
-0.19%
$ 1,252 $ 0
May 27, 8 AM $ 0.0₅174
+0.34%
$ 1,256 $ 25
May 27, 7 AM $ 0.0₅173
-0.26%
$ 1,252 $ 25
May 27, 6 AM $ 0.0₅173
+0.28%
$ 1,255 $ 25
May 27, 5 AM $ 0.0₅173
+0.00%
$ 1,251 $ 25
May 27, 4 AM $ 0.0₅172
-0.27%
$ 1,244 $ 25
May 27, 3 AM $ 0.0₅173
+0.05%
$ 1,251 $ 65
May 27, 2 AM $ 0.0₅173
-0.21%
$ 1,249 $ 65
May 27, 1 AM $ 0.0₅173
-0.07%
$ 1,252 $ 73
May 27, 12 AM $ 0.0₅173
+0.09%
$ 1,251 $ 73
Download