Alpaca Finance Historical Data

ALPACA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 7 AM $ 0.000539
+0.18%
$ 81,739 $ 622
Jun 23, 6 AM $ 0.000538
-0.66%
$ 81,595 $ 615
Jun 23, 5 AM $ 0.000542
-0.45%
$ 82,158 $ 599
Jun 23, 4 AM $ 0.000544
-0.35%
$ 82,552 $ 710
Jun 23, 3 AM $ 0.000546
-1.62%
$ 82,842 $ 733
Jun 23, 2 AM $ 0.000555
+0.04%
$ 84,247 $ 522
Jun 23, 1 AM $ 0.000556
-1.31%
$ 84,324 $ 523
Jun 22, 9 PM $ 0.000563
+0.12%
$ 85,338 $ 422
Jun 22, 8 PM $ 0.000562
-0.05%
$ 85,232 $ 441
Jun 22, 7 PM $ 0.000562
-0.25%
$ 85,267 $ 441
Jun 22, 6 PM $ 0.000564
-0.74%
$ 85,499 $ 433
Jun 22, 5 PM $ 0.000568
+0.26%
$ 86,133 $ 322
Jun 22, 4 PM $ 0.000567
-0.60%
$ 85,944 $ 308
Jun 22, 3 PM $ 0.00057
-1.07%
$ 86,463 $ 298
Jun 22, 2 PM $ 0.000575
+0.03%
$ 87,198 $ 255
Jun 22, 1 PM $ 0.000575
-0.31%
$ 87,236 $ 249
Jun 22, 12 PM $ 0.000577
+0.44%
$ 87,471 $ 143
Jun 22, 11 AM $ 0.000593
+0.00%
$ 89,882 $ 138
Jun 22, 5 AM $ 0.000569
-0.47%
$ 86,261 $ 267
Jun 22, 4 AM $ 0.000571
-1.03%
$ 86,673 $ 172
Jun 22, 2 AM $ 0.000579
-0.10%
$ 87,789 $ 212
Jun 22, 1 AM $ 0.000579
+1.35%
$ 87,769 $ 236
Jun 22, 12 AM $ 0.000571
+0.00%
$ 86,612 $ 220
Jun 21, 11 PM $ 0.000571
-0.07%
$ 86,607 $ 220
Jun 21, 10 PM $ 0.000571
-0.33%
$ 86,671 $ 216
Jun 21, 9 PM $ 0.000573
-1.00%
$ 86,949 $ 212
Jun 21, 8 PM $ 0.000579
+0.00%
$ 87,836 $ 108
Jun 21, 7 PM $ 0.000579
+0.34%
$ 87,837 $ 102
Jun 21, 6 PM $ 0.000577
+0.00%
$ 87,481 $ 295
Jun 21, 5 PM $ 0.000577
+0.00%
$ 87,564 $ 295
Jun 21, 12 PM $ 0.000574
-0.56%
$ 87,043 $ 386
Jun 21, 11 AM $ 0.000576
+0.00%
$ 87,423 $ 421
Jun 21, 10 AM $ 0.000575
+0.00%
$ 87,239 $ 425
Jun 21, 9 AM $ 0.000577
+0.00%
$ 87,471 $ 451
Jun 21, 8 AM $ 0.000577
+0.00%
$ 87,459 $ 457
Jun 21, 7 AM $ 0.000576
+0.00%
$ 87,399 $ 475
Jun 21, 6 AM $ 0.000577
+0.15%
$ 87,454 $ 475
Jun 21, 5 AM $ 0.000575
+0.00%
$ 87,140 $ 470
Jun 21, 4 AM $ 0.000575
+0.30%
$ 87,249 $ 521
Jun 21, 3 AM $ 0.000574
+0.08%
$ 86,989 $ 532
Jun 21, 2 AM $ 0.000573
-0.63%
$ 86,930 $ 669
Jun 20, 11 PM $ 0.000576
+0.00%
$ 87,346 $ 912
Jun 20, 8 PM $ 0.000575
+0.01%
$ 87,244 $ 908
Jun 20, 7 PM $ 0.000575
-0.29%
$ 87,283 $ 907
Jun 20, 6 PM $ 0.000577
+0.00%
$ 87,562 $ 959
Jun 20, 5 PM $ 0.000579
-1.39%
$ 87,786 $ 1,118
Jun 20, 3 PM $ 0.000588
+0.06%
$ 89,110 $ 947
Jun 20, 2 PM $ 0.000587
+0.25%
$ 89,055 $ 946
Jun 20, 1 PM $ 0.000586
-0.21%
$ 88,838 $ 951
Jun 20, 11 AM $ 0.00059
+0.00%
$ 89,430 $ 973