Alpaca Finance Historical Data

ALPACA Page 70
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $0.000559
+0.20%
$84,729 $807
Apr 2, 1 PM $0.000559
-0.36%
$84,787 $810
Apr 2, 12 PM $0.000561
-0.16%
$85,119 $807
Apr 2, 11 AM $0.000564
-0.29%
$85,526 $809
Apr 2, 10 AM $0.000566
-0.52%
$85,777 $801
Apr 2, 9 AM $0.000569
-0.46%
$86,252 $802
Apr 2, 8 AM $0.000571
+0.00%
$86,620 $2,070
Apr 2, 7 AM $0.000571
+0.09%
$86,663 $2,070
Apr 2, 5 AM $0.00057
-0.40%
$86,522 $2,074
Apr 2, 4 AM $0.000573
-0.20%
$86,864 $2,323
Apr 2, 3 AM $0.000575
-0.61%
$87,153 $2,412
Apr 2, 2 AM $0.000579
-0.52%
$87,760 $2,425
Apr 2, 1 AM $0.000582
-0.95%
$88,258 $2,436
Apr 2, 12 AM $0.000587
-0.08%
$89,085 $2,568
Apr 1, 11 PM $0.000588
+0.14%
$89,215 $2,333
Apr 1, 10 PM $0.000588
+0.00%
$89,166 $3,061
Apr 1, 9 PM $0.000589
+0.03%
$89,331 $3,073
Apr 1, 8 PM $0.000589
+0.00%
$89,266 $3,070
Apr 1, 7 PM $0.000589
-0.38%
$89,257 $3,064
Apr 1, 6 PM $0.000591
-0.45%
$89,608 $3,053
Apr 1, 5 PM $0.000593
+0.97%
$90,003 $3,066
Apr 1, 4 PM $0.000588
+3.43%
$89,143 $2,965
Apr 1, 3 PM $0.000568
+0.08%
$86,182 $2,663
Apr 1, 2 PM $0.000568
-0.18%
$86,116 $3,161
Apr 1, 1 PM $0.000569
-0.10%
$86,271 $3,165
Apr 1, 12 PM $0.000568
-0.06%
$86,106 $3,308
Apr 1, 11 AM $0.000568
+0.46%
$86,187 $3,353
Apr 1, 10 AM $0.000566
-0.24%
$85,827 $3,452
Apr 1, 9 AM $0.000569
+0.10%
$86,282 $3,507
Apr 1, 8 AM $0.000568
+0.09%
$86,193 $3,810
Apr 1, 7 AM $0.000568
-0.45%
$86,102 $4,816
Apr 1, 6 AM $0.000569
+0.15%
$86,227 $3,957
Apr 1, 5 AM $0.000568
+0.38%
$86,081 $4,057
Apr 1, 4 AM $0.000565
-1.73%
$85,752 $4,028
Apr 1, 3 AM $0.000575
+0.36%
$87,194 $5,912
Apr 1, 2 AM $0.000575
+0.00%
$87,198 $5,961
Apr 1, 1 AM $0.000577
+0.00%
$87,510 $5,967
Apr 1, 12 AM $0.000577
+0.44%
$87,488 $5,983
Mar 31, 9 PM $0.000584
+6.81%
$88,553 $5,859
Mar 31, 8 PM $0.000547
+0.19%
$82,909 $5,152
Mar 31, 7 PM $0.000546
-0.04%
$82,756 $5,708
Mar 31, 6 PM $0.000546
+0.16%
$82,774 $5,714
Mar 31, 5 PM $0.000543
+0.26%
$82,310 $5,697
Mar 31, 4 PM $0.000542
+0.00%
$82,189 $5,688
Mar 31, 3 PM $0.000542
+0.25%
$82,234 $5,682
Mar 31, 2 PM $0.000542
-0.03%
$82,222 $5,232
Mar 31, 1 PM $0.000541
+0.54%
$81,985 $5,239
Mar 31, 12 PM $0.000537
+1.17%
$81,519 $5,382
Mar 31, 11 AM $0.000531
+0.52%
$80,574 $5,190
Mar 31, 10 AM $0.000528
-0.04%
$80,140 $6,533