Alpaca Finance Historical Data

ALPACA Page 68
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 7 AM $0.000531
+0.38%
$80,603 $2,484