symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2026-08-05 00:00:00 | open float64 0 362,812,483B ⌀ | high float64 0 413,437,503B ⌀ | low float64 0 293,624,993B ⌀ | close float64 0 300,037,516B ⌀ | volume int64 0 9.23B | adj_close float64 -2,788.5 300,037,516B ⌀ |
|---|---|---|---|---|---|---|---|
AA | 2007-03-27 | 82.062447 | 82.639168 | 81.341553 | 81.702003 | 2,347,524 | 66.975784 |
AA | 2007-03-28 | 81.677971 | 81.677971 | 79.923782 | 80.692741 | 3,456,429 | 66.148376 |
AA | 2007-03-29 | 81.31752 | 81.750061 | 80.212143 | 80.933037 | 3,459,675 | 66.345398 |
AA | 2007-03-30 | 81.005127 | 82.182602 | 80.933037 | 81.4617 | 2,577,320 | 66.77877 |
AA | 2007-04-02 | 81.894241 | 82.30275 | 81.485733 | 81.509758 | 2,663,629 | 66.818169 |
AA | 2007-04-03 | 81.870209 | 83.624397 | 81.629913 | 83.191856 | 3,898,086 | 68.197083 |
AA | 2007-04-04 | 83.239922 | 83.600372 | 82.6632 | 82.903503 | 2,351,020 | 67.960709 |
AA | 2007-04-05 | 82.903503 | 84.056938 | 82.51902 | 83.119766 | 2,898,460 | 68.137993 |
AA | 2007-04-09 | 83.64843 | 84.417389 | 83.312012 | 83.79261 | 2,938,785 | 68.689545 |
AA | 2007-04-10 | 83.984848 | 84.633659 | 83.191856 | 83.8647 | 4,241,240 | 68.748665 |
AA | 2007-04-11 | 85.666946 | 85.931282 | 83.912758 | 84.297241 | 6,970,620 | 69.103226 |
AA | 2007-04-12 | 84.369331 | 84.561569 | 83.600372 | 84.273209 | 5,701,540 | 69.083511 |
AA | 2007-04-13 | 84.513512 | 84.513512 | 83.239922 | 84.393356 | 3,140,408 | 69.182007 |
AA | 2007-04-16 | 84.393356 | 84.825897 | 83.840668 | 83.960823 | 3,189,222 | 68.827438 |
AA | 2007-04-17 | 83.624397 | 83.960823 | 83.095741 | 83.552307 | 2,580,275 | 68.492561 |
AA | 2007-04-18 | 84.105003 | 84.105003 | 82.59111 | 82.831413 | 2,348,315 | 67.901611 |
AA | 2007-04-19 | 81.149307 | 83.119766 | 80.957069 | 82.494987 | 2,601,748 | 67.625824 |
AA | 2007-04-20 | 84.080971 | 84.105003 | 81.918266 | 82.59111 | 4,292,468 | 67.704605 |
AA | 2007-04-23 | 83.384102 | 83.384102 | 81.942299 | 82.062447 | 2,631,918 | 67.271225 |
AA | 2007-04-24 | 82.735291 | 82.735291 | 80.812889 | 81.581848 | 3,470,911 | 66.877266 |
AA | 2007-04-25 | 85.907249 | 87.709503 | 85.306503 | 85.931282 | 10,692,052 | 70.442757 |
AA | 2007-04-26 | 85.907249 | 86.772331 | 85.354561 | 86.05143 | 5,050,728 | 70.54126 |
AA | 2007-04-27 | 85.210381 | 86.844421 | 85.162323 | 86.483971 | 2,722,056 | 70.895798 |
AA | 2007-04-30 | 85.931282 | 86.748299 | 85.210381 | 85.282471 | 3,882,813 | 69.910858 |
AA | 2007-05-01 | 85.642921 | 85.787102 | 82.639168 | 83.528282 | 9,900,291 | 68.472878 |
AA | 2007-05-02 | 83.816643 | 84.225151 | 83.528282 | 83.816643 | 3,579,234 | 69.046951 |
AA | 2007-05-03 | 85.282471 | 85.306503 | 83.50425 | 84.249184 | 2,679,276 | 69.403259 |
AA | 2007-05-04 | 84.273209 | 85.739037 | 83.960823 | 85.690979 | 3,808,156 | 70.590996 |
AA | 2007-05-07 | 90.521011 | 93.308487 | 88.959061 | 92.827888 | 31,094,007 | 76.470276 |
AA | 2007-05-08 | 92.659683 | 95.8797 | 91.554298 | 94.918503 | 16,217,936 | 78.19249 |
AA | 2007-05-09 | 92.996101 | 95.038651 | 92.539528 | 93.068192 | 9,758,510 | 76.668243 |
AA | 2007-05-10 | 92.395348 | 92.515503 | 90.256683 | 90.424889 | 6,486,350 | 74.4907 |
AA | 2007-05-11 | 90.545036 | 92.323257 | 90.496979 | 91.386093 | 5,398,502 | 75.282532 |
AA | 2007-05-14 | 91.674454 | 93.068192 | 91.097733 | 92.155052 | 5,086,475 | 75.916008 |
AA | 2007-05-15 | 92.996101 | 94.558052 | 92.010872 | 94.413872 | 4,666,750 | 77.776741 |
AA | 2007-05-16 | 94.317749 | 94.317749 | 92.875954 | 93.813118 | 3,094,091 | 77.281937 |
AA | 2007-05-17 | 93.668938 | 94.654167 | 92.515503 | 94.077454 | 2,562,505 | 77.499657 |
AA | 2007-05-18 | 94.365807 | 95.80761 | 94.077454 | 95.471191 | 4,510,945 | 78.647804 |
AA | 2007-05-21 | 94.654167 | 94.990593 | 93.40461 | 93.69297 | 3,342,655 | 77.182915 |
AA | 2007-05-22 | 94.558052 | 95.110741 | 93.500732 | 93.596848 | 2,531,211 | 77.103752 |
AA | 2007-05-23 | 96.120003 | 98.042397 | 96.071938 | 97.009109 | 8,729,255 | 79.914719 |
AA | 2007-05-24 | 96.648659 | 99.003601 | 96.047913 | 96.624634 | 5,741,115 | 79.597984 |
AA | 2007-05-25 | 96.792839 | 98.306732 | 96.264183 | 98.2827 | 3,881,606 | 80.963867 |
AA | 2007-05-29 | 97.802101 | 98.186577 | 96.576569 | 97.009109 | 3,446,900 | 79.914719 |
AA | 2007-05-30 | 96.09597 | 99.123749 | 95.278954 | 99.099716 | 4,962,089 | 81.636925 |
AA | 2007-05-31 | 99.003601 | 99.84465 | 98.595093 | 99.195839 | 5,195,173 | 81.716118 |
AA | 2007-06-01 | 99.4842 | 99.820618 | 99.003601 | 99.62838 | 3,590,886 | 82.072433 |
AA | 2007-06-04 | 98.859421 | 99.460167 | 98.2827 | 98.49897 | 2,806,284 | 81.142021 |
AA | 2007-06-05 | 98.018372 | 98.2827 | 96.576569 | 97.537773 | 3,410,112 | 80.350235 |
AA | 2007-06-06 | 97.0812 | 97.321503 | 95.158798 | 95.759552 | 4,119,434 | 78.88533 |
AA | 2007-06-07 | 95.014618 | 96.384331 | 93.40461 | 93.54879 | 4,867,707 | 77.064148 |
AA | 2007-06-08 | 91.914749 | 96.16806 | 91.914749 | 95.302979 | 3,670,828 | 78.509232 |
AA | 2007-06-11 | 95.327011 | 96.552544 | 94.053421 | 94.437897 | 2,278,568 | 77.796577 |
AA | 2007-06-12 | 93.717003 | 96.576569 | 93.116249 | 94.534019 | 4,435,872 | 77.875771 |
AA | 2007-06-13 | 95.95179 | 97.393593 | 95.495216 | 97.273438 | 4,123,304 | 80.132446 |
AA | 2007-06-14 | 97.0812 | 99.243896 | 96.961052 | 98.907478 | 3,023,512 | 81.478546 |
AA | 2007-06-15 | 99.724503 | 100.181068 | 98.667183 | 99.964798 | 4,600,042 | 82.349579 |
AA | 2007-06-18 | 101.887199 | 103.088699 | 99.988831 | 100.637642 | 8,662,547 | 82.903824 |
AA | 2007-06-19 | 100.709732 | 100.90197 | 99.580322 | 99.91674 | 3,883,895 | 82.309975 |
AA | 2007-06-20 | 99.892708 | 99.892708 | 96.720749 | 96.720749 | 4,778,402 | 79.677162 |
AA | 2007-06-21 | 96.840897 | 97.537773 | 95.663429 | 96.937019 | 4,108,989 | 79.855324 |
AA | 2007-06-22 | 96.552544 | 97.657921 | 95.8797 | 96.120003 | 3,859,467 | 79.182266 |
AA | 2007-06-25 | 96.120003 | 96.120003 | 94.317749 | 94.702232 | 3,930,046 | 78.014336 |
AA | 2007-06-26 | 94.702232 | 95.158798 | 92.515503 | 92.996101 | 4,558,760 | 76.608849 |
AA | 2007-06-27 | 92.56356 | 93.837151 | 90.92952 | 93.644913 | 5,507,074 | 77.143303 |
AA | 2007-06-28 | 95.158798 | 95.783577 | 93.116249 | 94.437897 | 3,946,067 | 77.796577 |
AA | 2007-06-29 | 95.254921 | 97.922249 | 95.158798 | 97.393593 | 5,656,762 | 80.231422 |
AA | 2007-07-02 | 97.754044 | 99.724503 | 97.057167 | 98.739273 | 4,631,627 | 81.339973 |
AA | 2007-07-03 | 99.243896 | 100.349281 | 97.850159 | 99.724503 | 4,278,319 | 82.151588 |
AA | 2007-07-05 | 99.508232 | 99.868683 | 97.465683 | 99.364052 | 4,768,789 | 81.854645 |
AA | 2007-07-06 | 99.892708 | 100.926003 | 99.724503 | 100.108978 | 3,882,730 | 82.468338 |
AA | 2007-07-09 | 99.796593 | 102.223618 | 99.748528 | 101.791077 | 7,248,980 | 83.854034 |
AA | 2007-07-10 | 102.31974 | 102.608101 | 99.868683 | 100.108978 | 6,771,203 | 82.468338 |
AA | 2007-07-11 | 100.421371 | 102.10347 | 100.421371 | 101.95929 | 4,890,304 | 83.992584 |
AA | 2007-07-12 | 107.654404 | 110.898453 | 101.95929 | 108.831871 | 28,567,208 | 89.654129 |
AA | 2007-07-13 | 112.844879 | 114.599068 | 110.80233 | 113.782051 | 17,649,771 | 93.73201 |
AA | 2007-07-16 | 115.007584 | 117.194313 | 111.883682 | 112.388313 | 11,530,878 | 92.583878 |
AA | 2007-07-17 | 112.820847 | 112.820847 | 110.610092 | 112.00383 | 6,620,308 | 92.267136 |
AA | 2007-07-18 | 110.94651 | 111.955772 | 110.297699 | 111.619347 | 10,892,551 | 91.950394 |
AA | 2007-07-19 | 112.051888 | 112.796822 | 103.44915 | 107.221863 | 22,218,602 | 88.327827 |
AA | 2007-07-20 | 106.573051 | 106.717232 | 102.367798 | 103.52124 | 12,686,975 | 85.279274 |
AA | 2007-07-23 | 101.694962 | 102.584068 | 99.340019 | 102.007347 | 12,425,343 | 84.032181 |
AA | 2007-07-24 | 100.950027 | 101.791077 | 97.994339 | 99.123749 | 9,016,771 | 81.656723 |
AA | 2007-07-25 | 100.084953 | 100.661667 | 96.360298 | 98.306732 | 7,584,311 | 80.983665 |
AA | 2007-07-26 | 96.552544 | 96.624634 | 90.040413 | 91.314003 | 18,549,189 | 75.223183 |
AA | 2007-07-27 | 91.554298 | 93.260429 | 89.511749 | 89.896233 | 12,676,446 | 74.055222 |
AA | 2007-07-30 | 90.833397 | 92.395348 | 89.896233 | 91.914749 | 7,536,912 | 75.71804 |
AA | 2007-07-31 | 92.972069 | 94.317749 | 91.314003 | 91.794601 | 8,996,255 | 75.619057 |
AA | 2007-08-01 | 90.833397 | 92.34729 | 86.147552 | 91.193848 | 10,709,155 | 75.459991 |
AA | 2007-08-02 | 90.833397 | 91.842659 | 89.151299 | 91.025642 | 7,948,523 | 75.320816 |
AA | 2007-08-03 | 90.472954 | 90.472954 | 86.940536 | 86.940536 | 6,922,888 | 71.940514 |
AA | 2007-08-06 | 87.132782 | 88.021889 | 84.105003 | 85.715012 | 9,240,449 | 70.926437 |
AA | 2007-08-07 | 85.402618 | 89.151299 | 85.114258 | 87.973831 | 7,597,045 | 72.795525 |
AA | 2007-08-08 | 87.733528 | 90.376831 | 87.733528 | 89.127274 | 6,724,761 | 73.749985 |
AA | 2007-08-09 | 86.772331 | 89.223389 | 85.162323 | 85.162323 | 7,414,607 | 70.469093 |
AA | 2007-08-10 | 83.624397 | 85.186348 | 80.500504 | 83.360069 | 15,405,909 | 68.977806 |
AA | 2007-08-13 | 85.042168 | 86.964569 | 84.105003 | 85.402618 | 7,222,264 | 70.667931 |
AA | 2007-08-14 | 86.027397 | 86.435913 | 83.768578 | 83.768578 | 6,800,042 | 69.315834 |
AA | 2007-08-15 | 83.480217 | 84.609627 | 80.981102 | 80.981102 | 7,045,943 | 67.009254 |
AA | 2007-08-16 | 80.428413 | 80.428413 | 72.69075 | 76.703758 | 19,032,584 | 63.469898 |
Subsets and Splits
AAPL Prices After 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.