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 | 2008-06-04 | 94.918503 | 96.120003 | 93.140282 | 93.4767 | 3,835,872 | 78.475769 |
AA | 2008-06-05 | 93.909241 | 96.456421 | 92.803864 | 96.312241 | 3,995,214 | 80.8563 |
AA | 2008-06-06 | 95.567307 | 97.29747 | 93.813118 | 94.245659 | 5,012,443 | 79.121315 |
AA | 2008-06-09 | 96.792839 | 101.670929 | 95.471191 | 101.334511 | 7,405,826 | 85.072601 |
AA | 2008-06-10 | 100.421371 | 106.308723 | 99.62838 | 102.656158 | 11,276,987 | 86.182137 |
AA | 2008-06-11 | 99.77256 | 100.325249 | 94.101479 | 94.485962 | 9,764,503 | 79.323082 |
AA | 2008-06-12 | 94.341782 | 96.624634 | 90.112503 | 90.689217 | 6,671,328 | 76.13562 |
AA | 2008-06-13 | 91.602364 | 95.519249 | 91.049667 | 94.82238 | 4,824,386 | 79.605522 |
AA | 2008-06-16 | 95.375069 | 96.648659 | 94.413872 | 95.399101 | 3,893,050 | 80.089668 |
AA | 2008-06-17 | 95.471191 | 96.792839 | 94.534019 | 94.798347 | 4,127,299 | 79.585327 |
AA | 2008-06-18 | 94.005363 | 95.230888 | 92.731773 | 93.957298 | 3,620,100 | 78.879265 |
AA | 2008-06-19 | 94.101479 | 95.615372 | 92.851921 | 94.005363 | 3,128,797 | 78.919624 |
AA | 2008-06-20 | 93.068192 | 93.572823 | 89.439659 | 89.72802 | 7,285,643 | 75.328682 |
AA | 2008-06-23 | 90.08847 | 91.21788 | 88.81488 | 90.617126 | 4,182,439 | 76.075104 |
AA | 2008-06-24 | 90.352798 | 91.314003 | 88.334282 | 88.646667 | 4,602,663 | 74.420876 |
AA | 2008-06-25 | 89.511749 | 89.679962 | 86.748299 | 88.766823 | 5,496,130 | 74.521729 |
AA | 2008-06-26 | 87.925774 | 88.310249 | 84.585602 | 84.825897 | 6,123,346 | 71.213249 |
AA | 2008-06-27 | 84.825897 | 86.099487 | 83.816643 | 85.018143 | 6,212,734 | 71.374634 |
AA | 2008-06-30 | 85.306503 | 87.060692 | 84.970078 | 85.594856 | 5,009,571 | 71.858788 |
AA | 2008-07-01 | 84.77784 | 85.354561 | 80.260201 | 82.759323 | 9,098,835 | 69.478317 |
AA | 2008-07-02 | 83.528282 | 83.528282 | 77.040176 | 77.160332 | 8,318,810 | 64.777832 |
AA | 2008-07-03 | 77.664963 | 79.419151 | 76.030922 | 78.77034 | 4,813,858 | 66.129471 |
AA | 2008-07-07 | 79.707512 | 82.999619 | 78.481979 | 80.236168 | 8,030,961 | 67.360031 |
AA | 2008-07-08 | 80.596619 | 80.596619 | 74.541061 | 77.688988 | 9,359,592 | 65.221664 |
AA | 2008-07-09 | 81.677971 | 81.942299 | 75.670471 | 75.790619 | 9,938,161 | 63.627922 |
AA | 2008-07-10 | 77.688988 | 84.008881 | 77.520782 | 83.143799 | 11,968,248 | 69.801041 |
AA | 2008-07-11 | 82.254692 | 84.657692 | 81.10125 | 83.239922 | 8,401,248 | 69.881775 |
AA | 2008-07-14 | 85.282471 | 85.690979 | 82.759323 | 83.960823 | 6,959,634 | 70.486984 |
AA | 2008-07-15 | 83.432159 | 84.84993 | 81.702003 | 82.927528 | 7,840,491 | 69.619514 |
AA | 2008-07-16 | 83.72052 | 83.8647 | 80.356323 | 83.57634 | 6,688,306 | 70.164215 |
AA | 2008-07-17 | 82.831413 | 83.408127 | 78.073471 | 81.077217 | 8,415,273 | 68.066124 |
AA | 2008-07-18 | 80.981102 | 82.567078 | 79.443176 | 81.24543 | 6,392,176 | 68.207352 |
AA | 2008-07-21 | 82.110512 | 82.110512 | 79.89975 | 81.605881 | 4,835,456 | 68.509995 |
AA | 2008-07-22 | 82.014389 | 82.062447 | 79.250938 | 81.413643 | 4,697,462 | 68.348587 |
AA | 2008-07-23 | 81.269463 | 81.269463 | 78.073471 | 78.650192 | 5,184,727 | 66.028587 |
AA | 2008-07-24 | 78.84243 | 79.202881 | 74.973602 | 75.16584 | 5,843,071 | 63.103413 |
AA | 2008-07-25 | 75.574348 | 77.833168 | 75.16584 | 76.43943 | 4,095,422 | 64.172592 |
AA | 2008-07-28 | 76.271217 | 79.947807 | 75.742561 | 78.481979 | 8,144,777 | 65.88736 |
AA | 2008-07-29 | 79.034668 | 80.452438 | 78.84243 | 80.164078 | 5,285,352 | 67.299561 |
AA | 2008-07-30 | 78.530037 | 83.72052 | 78.530037 | 83.72052 | 6,210,362 | 70.285255 |
AA | 2008-07-31 | 83.57634 | 83.624397 | 80.764832 | 81.10125 | 4,504,453 | 68.086296 |
AA | 2008-08-01 | 81.10125 | 81.10125 | 76.920029 | 77.232422 | 5,588,348 | 64.838356 |
AA | 2008-08-04 | 77.280479 | 77.280479 | 73.868217 | 74.589119 | 5,447,732 | 62.619225 |
AA | 2008-08-05 | 75.23793 | 76.968086 | 73.74807 | 76.487488 | 5,988,514 | 64.212975 |
AA | 2008-08-06 | 76.727791 | 78.650192 | 76.15107 | 77.304512 | 4,477,154 | 65.24736 |
AA | 2008-08-07 | 76.920029 | 77.905258 | 76.15107 | 76.415398 | 3,258,052 | 64.496918 |
AA | 2008-08-08 | 76.415398 | 76.920029 | 73.651947 | 76.319283 | 4,873,283 | 64.415787 |
AA | 2008-08-11 | 76.271217 | 76.271217 | 73.844193 | 75.045692 | 5,122,680 | 63.340839 |
AA | 2008-08-12 | 75.189873 | 76.43943 | 74.108521 | 74.396881 | 5,113,691 | 62.793213 |
AA | 2008-08-13 | 74.252701 | 78.073471 | 74.012398 | 77.49675 | 5,994,757 | 65.409569 |
AA | 2008-08-14 | 76.944061 | 78.049438 | 76.054947 | 76.559578 | 4,470,662 | 64.618622 |
AA | 2008-08-15 | 76.583611 | 77.232422 | 75.16584 | 76.43943 | 3,802,580 | 64.51722 |
AA | 2008-08-18 | 77.064209 | 77.809143 | 74.252701 | 74.757332 | 3,785,768 | 63.097443 |
AA | 2008-08-19 | 74.372849 | 75.982857 | 74.060463 | 74.757332 | 3,822,846 | 63.097443 |
AA | 2008-08-20 | 75.358078 | 76.391373 | 74.132553 | 76.199127 | 4,010,320 | 64.3144 |
AA | 2008-08-21 | 76.319283 | 77.78511 | 75.285988 | 77.232422 | 3,185,643 | 65.186516 |
AA | 2008-08-22 | 77.56884 | 77.64093 | 75.622414 | 77.56884 | 3,199,293 | 65.470459 |
AA | 2008-08-25 | 76.43943 | 77.592873 | 75.09375 | 75.502258 | 3,694,299 | 63.726219 |
AA | 2008-08-26 | 75.31002 | 76.271217 | 74.709267 | 75.958832 | 2,345,734 | 64.111572 |
AA | 2008-08-27 | 76.535553 | 77.809143 | 75.502258 | 77.088242 | 2,677,695 | 65.064812 |
AA | 2008-08-28 | 77.688988 | 78.578102 | 77.184357 | 77.857201 | 3,357,387 | 65.713837 |
AA | 2008-08-29 | 77.809143 | 78.097504 | 76.920029 | 77.208389 | 2,397,961 | 65.166214 |
AA | 2008-09-02 | 76.29525 | 76.896004 | 72.47448 | 73.195381 | 6,090,221 | 61.779129 |
AA | 2008-09-03 | 73.195381 | 73.67598 | 69.975357 | 71.609398 | 7,531,294 | 60.440498 |
AA | 2008-09-04 | 71.393127 | 72.522537 | 67.88475 | 68.629677 | 6,309,655 | 57.925522 |
AA | 2008-09-05 | 68.581619 | 68.918037 | 65.457718 | 68.004898 | 7,277,778 | 57.39817 |
AA | 2008-09-08 | 69.326553 | 71.056709 | 65.169357 | 66.178619 | 7,627,299 | 55.856762 |
AA | 2008-09-09 | 65.505783 | 66.851463 | 64.448463 | 64.448463 | 8,646,650 | 54.39645 |
AA | 2008-09-10 | 65.169357 | 66.707283 | 62.93457 | 65.33757 | 7,199,084 | 55.146885 |
AA | 2008-09-11 | 64.088013 | 66.659218 | 62.309792 | 66.370857 | 6,994,757 | 56.018997 |
AA | 2008-09-12 | 65.890259 | 69.398643 | 65.722054 | 68.894012 | 5,646,525 | 58.148624 |
AA | 2008-09-15 | 66.563103 | 68.076988 | 63.631439 | 64.712791 | 5,746,067 | 54.619541 |
AA | 2008-09-16 | 63.270988 | 64.232193 | 60.507542 | 63.679501 | 10,624,927 | 53.747437 |
AA | 2008-09-17 | 62.838451 | 64.20816 | 60.026939 | 60.483509 | 8,705,452 | 51.0499 |
AA | 2008-09-18 | 61.685009 | 62.838451 | 55.485271 | 62.165611 | 10,564,794 | 52.469658 |
AA | 2008-09-19 | 64.905029 | 66.082497 | 61.396648 | 64.376373 | 9,396,629 | 54.335625 |
AA | 2008-09-22 | 63.9198 | 66.082497 | 63.583382 | 64.400398 | 5,509,530 | 54.355892 |
AA | 2008-09-23 | 63.823681 | 65.385628 | 61.180382 | 61.492771 | 5,378,111 | 51.901775 |
AA | 2008-09-24 | 62.670238 | 64.015923 | 60.91605 | 61.564861 | 5,564,669 | 51.962616 |
AA | 2008-09-25 | 61.925308 | 62.40591 | 58.945591 | 59.882759 | 7,927,008 | 50.542862 |
AA | 2008-09-26 | 58.705292 | 58.873501 | 56.230202 | 56.56662 | 9,148,772 | 47.743935 |
AA | 2008-09-29 | 55.749599 | 55.96587 | 50.294788 | 51.376141 | 12,244,902 | 43.363018 |
AA | 2008-09-30 | 53.010181 | 54.331829 | 52.241219 | 54.259739 | 6,629,546 | 45.796848 |
AA | 2008-10-01 | 53.70705 | 53.70705 | 49.95837 | 51.111809 | 9,410,945 | 43.139908 |
AA | 2008-10-02 | 50.655239 | 50.895538 | 46.233719 | 46.570141 | 10,796,421 | 39.306606 |
AA | 2008-10-03 | 47.603432 | 50.895538 | 45.60894 | 46.233719 | 10,158,136 | 39.022655 |
AA | 2008-10-06 | 44.815948 | 45.657001 | 40.1301 | 43.51833 | 12,918,269 | 36.730789 |
AA | 2008-10-07 | 44.33535 | 45.512821 | 40.154129 | 40.154129 | 10,907,324 | 33.891304 |
AA | 2008-10-08 | 36.429482 | 37.222469 | 32.200199 | 35.348129 | 24,228,464 | 29.83489 |
AA | 2008-10-09 | 36.189178 | 38.11158 | 28.787939 | 29.94138 | 12,903,454 | 25.271431 |
AA | 2008-10-10 | 27.970921 | 31.719601 | 25.255529 | 27.033751 | 18,529,963 | 22.817305 |
AA | 2008-10-13 | 32.17617 | 33.97842 | 29.0763 | 33.209461 | 12,565,668 | 28.029783 |
AA | 2008-10-14 | 35.203949 | 36.044998 | 30.2778 | 31.21497 | 11,598,086 | 26.346376 |
AA | 2008-10-15 | 30.37392 | 30.662279 | 27.033751 | 27.22599 | 13,879,234 | 22.979559 |
AA | 2008-10-16 | 27.75465 | 29.508841 | 26.33688 | 29.34063 | 12,511,735 | 24.764383 |
AA | 2008-10-17 | 28.571671 | 31.407209 | 27.82674 | 28.3554 | 10,803,787 | 23.932816 |
AA | 2008-10-20 | 29.316601 | 29.845261 | 28.187189 | 29.82123 | 9,811,652 | 25.170023 |
AA | 2008-10-21 | 29.124359 | 30.734369 | 28.23525 | 29.196449 | 8,889,971 | 24.642689 |
AA | 2008-10-22 | 28.09107 | 28.259279 | 24.39045 | 25.27956 | 17,517,353 | 21.336716 |
AA | 2008-10-23 | 25.54389 | 26.07255 | 22.87656 | 24.00597 | 18,909,280 | 20.261765 |
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.