Alpaca Finance Historical Data

ALPACA Page 26
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $0.295
+0.67%
$45.14 million $3.21 million
Apr 4, 2023 $0.293
+0.72%
$44.84 million $1.8 million
Apr 3, 2023 $0.291
+0.25%
$44.51 million $2.21 million
Apr 2, 2023 $0.29
-1.65%
$44.39 million $2.05 million
Apr 1, 2023 $0.295
-1.06%
$45.14 million $2.15 million
Mar 31, 2023 $0.298
+1.15%
$45.62 million $2.43 million
Mar 30, 2023 $0.295
-3.58%
$45.09 million $3.68 million
Mar 29, 2023 $0.305
+0.46%
$46.76 million $2.82 million
Mar 28, 2023 $0.304
+3.45%
$46.56 million $3.67 million
Mar 27, 2023 $0.294
-3.75%
$45 million $4.24 million
Mar 26, 2023 $0.305
+2.28%
$46.75 million $2.13 million
Mar 25, 2023 $0.299
-1.57%
$45.71 million $2.03 million
Mar 24, 2023 $0.303
-3.80%
$46.44 million $2.89 million
Mar 23, 2023 $0.315
+2.69%
$48.26 million $3.4 million
Mar 22, 2023 $0.307
-2.20%
$47 million $3.15 million
Mar 21, 2023 $0.314
+5.05%
$48.05 million $4.39 million
Mar 20, 2023 $0.299
-5.06%
$45.74 million $3.97 million
Mar 19, 2023 $0.315
+1.75%
$48.16 million $6.29 million
Mar 18, 2023 $0.309
+0.05%
$47.33 million $3.25 million
Mar 17, 2023 $0.309
+6.09%
$47.29 million $3.27 million
Mar 16, 2023 $0.291
-0.40%
$44.58 million $2.76 million
Mar 15, 2023 $0.292
-5.20%
$44.75 million $5.21 million
Mar 14, 2023 $0.308
-0.95%
$47.21 million $6.35 million
Mar 13, 2023 $0.311
+4.76%
$47.64 million $4.55 million
Mar 12, 2023 $0.297
+5.44%
$45.49 million $2.75 million
Mar 11, 2023 $0.282
-1.48%
$43.13 million $2.47 million
Mar 10, 2023 $0.286
-3.43%
$43.76 million $4.86 million
Mar 9, 2023 $0.296
-7.28%
$45.36 million $6.75 million
Mar 8, 2023 $0.32
+0.29%
$48.95 million $17.78 million
Mar 7, 2023 $0.319
+7.17%
$48.79 million $20.64 million
Mar 6, 2023 $0.297
+1.68%
$45.53 million $1.94 million
Mar 5, 2023 $0.293
+0.93%
$44.78 million $1.83 million
Mar 4, 2023 $0.29
-2.44%
$44.37 million $1.93 million
Mar 3, 2023 $0.297
-3.22%
$45.48 million $5.18 million
Mar 2, 2023 $0.307
-3.54%
$46.98 million $2.93 million
Mar 1, 2023 $0.318
+3.39%
$48.71 million $2.28 million
Feb 28, 2023 $0.308
-4.04%
$47.1 million $2.6 million
Feb 27, 2023 $0.321
-2.01%
$49.08 million $3.86 million
Feb 26, 2023 $0.327
+5.36%
$50.08 million $4.04 million
Feb 25, 2023 $0.311
-1.75%
$47.57 million $2.37 million
Feb 24, 2023 $0.316
-1.48%
$48.41 million $3.25 million
Feb 23, 2023 $0.321
+2.29%
$49.14 million $3.22 million
Feb 22, 2023 $0.314
-2.40%
$48.06 million $3.9 million
Feb 21, 2023 $0.322
-3.32%
$49.24 million $3.63 million
Feb 20, 2023 $0.333
+9.88%
$50.92 million $8.43 million
Feb 19, 2023 $0.303
+1.16%
$46.37 million $3.32 million
Feb 18, 2023 $0.299
-1.78%
$45.84 million $2.22 million
Feb 17, 2023 $0.305
+4.83%
$46.67 million $3.67 million
Feb 16, 2023 $0.291
+0.86%
$44.49 million $11.2 million
Feb 15, 2023 $0.288
+3.56%
$44.12 million $2.33 million