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 | 2010-05-28 | 28.331369 | 28.331369 | 27.730619 | 27.970921 | 8,737,287 | 24.753283 |
AA | 2010-06-01 | 27.46629 | 28.067039 | 26.86554 | 26.88957 | 9,732,584 | 23.796316 |
AA | 2010-06-02 | 27.129869 | 27.61047 | 26.721359 | 27.586439 | 10,901,290 | 24.413027 |
AA | 2010-06-03 | 27.8748 | 27.8748 | 26.721359 | 27.322109 | 10,660,633 | 24.179104 |
AA | 2010-06-04 | 26.529119 | 27.057779 | 25.976431 | 26.048519 | 12,658,677 | 23.052023 |
AA | 2010-06-07 | 26.120609 | 26.28882 | 25.231501 | 25.255529 | 11,803,121 | 22.35026 |
AA | 2010-06-08 | 25.35165 | 26.07255 | 25.20747 | 25.856279 | 11,633,167 | 22.881899 |
AA | 2010-06-09 | 26.26479 | 26.69733 | 25.856279 | 25.9524 | 10,871,868 | 22.966963 |
AA | 2010-06-10 | 26.48106 | 27.057779 | 26.457029 | 27.033751 | 9,346,442 | 23.923922 |
AA | 2010-06-11 | 26.793449 | 27.370171 | 26.6733 | 27.29808 | 7,630,961 | 24.157841 |
AA | 2010-06-14 | 27.75465 | 28.067039 | 27.177931 | 27.250019 | 7,419,101 | 24.115311 |
AA | 2010-06-15 | 27.56241 | 27.922859 | 27.442261 | 27.850771 | 9,169,080 | 24.646957 |
AA | 2010-06-16 | 27.53838 | 27.68256 | 27.27405 | 27.41823 | 6,845,693 | 24.264174 |
AA | 2010-06-17 | 27.514351 | 27.514351 | 26.649269 | 26.86554 | 9,897,378 | 23.775061 |
AA | 2010-06-18 | 26.88957 | 27.105841 | 26.48106 | 26.69733 | 8,918,019 | 23.626202 |
AA | 2010-06-21 | 27.46629 | 29.124359 | 27.442261 | 28.16316 | 26,325,968 | 24.923407 |
AA | 2010-06-22 | 28.259279 | 28.3554 | 27.033751 | 27.129869 | 13,244,611 | 24.008986 |
AA | 2010-06-23 | 27.394199 | 27.658529 | 26.86554 | 27.46629 | 13,296,629 | 24.3067 |
AA | 2010-06-24 | 27.177931 | 27.322109 | 26.60121 | 26.69733 | 10,490,553 | 23.626202 |
AA | 2010-06-25 | 26.841511 | 27.105841 | 26.40897 | 26.985689 | 11,928,964 | 23.881388 |
AA | 2010-06-28 | 26.913601 | 27.08181 | 26.433001 | 26.505091 | 7,943,529 | 23.456068 |
AA | 2010-06-29 | 25.856279 | 25.856279 | 24.702841 | 24.847019 | 13,475,489 | 21.988739 |
AA | 2010-06-30 | 24.94314 | 25.35165 | 24.054029 | 24.174179 | 14,340,574 | 21.393297 |
AA | 2010-07-01 | 24.2703 | 24.654779 | 23.573429 | 24.15015 | 13,403,038 | 21.372034 |
AA | 2010-07-02 | 24.46254 | 24.46254 | 23.74164 | 24.030001 | 6,448,023 | 21.265709 |
AA | 2010-07-06 | 24.895081 | 24.967171 | 24.2703 | 24.53463 | 12,253,100 | 21.712292 |
AA | 2010-07-07 | 24.60672 | 25.35165 | 24.510599 | 25.35165 | 9,055,639 | 22.435322 |
AA | 2010-07-08 | 25.76016 | 25.832251 | 25.15941 | 25.76016 | 8,745,568 | 22.796833 |
AA | 2010-07-09 | 25.80822 | 26.36091 | 25.640011 | 26.28882 | 8,759,675 | 23.264681 |
AA | 2010-07-12 | 26.433001 | 26.433001 | 25.66404 | 26.120609 | 16,272,784 | 23.115822 |
AA | 2010-07-13 | 27.20196 | 27.250019 | 26.120609 | 26.433001 | 24,370,828 | 23.392279 |
AA | 2010-07-14 | 26.457029 | 26.69733 | 26.00046 | 26.21673 | 10,752,060 | 23.200886 |
AA | 2010-07-15 | 26.312851 | 26.312851 | 25.495831 | 26.048519 | 9,732,293 | 23.052023 |
AA | 2010-07-16 | 25.76016 | 25.832251 | 25.01523 | 25.01523 | 11,756,513 | 22.137596 |
AA | 2010-07-19 | 25.231501 | 25.66404 | 24.774929 | 25.42374 | 11,118,227 | 22.499109 |
AA | 2010-07-20 | 24.991199 | 26.120609 | 24.79896 | 26.07255 | 12,054,057 | 23.073296 |
AA | 2010-07-21 | 26.312851 | 26.457029 | 25.303591 | 25.447769 | 10,440,866 | 22.520382 |
AA | 2010-07-22 | 25.9524 | 26.40897 | 25.784189 | 26.00046 | 10,753,142 | 23.009493 |
AA | 2010-07-23 | 26.120609 | 26.721359 | 25.640011 | 26.55315 | 10,444,819 | 23.498598 |
AA | 2010-07-26 | 26.769421 | 27.322109 | 26.457029 | 26.985689 | 11,002,247 | 23.881388 |
AA | 2010-07-27 | 27.27405 | 27.442261 | 26.69733 | 26.93763 | 10,174,532 | 23.838858 |
AA | 2010-07-28 | 26.769421 | 27.105841 | 26.33688 | 26.529119 | 7,782,397 | 23.477339 |
AA | 2010-07-29 | 26.6733 | 26.913601 | 26.120609 | 26.48106 | 5,997,919 | 23.434813 |
AA | 2010-07-30 | 26.312851 | 27.105841 | 26.096581 | 26.841511 | 9,422,347 | 23.753794 |
AA | 2010-08-02 | 27.27405 | 28.187189 | 27.22599 | 28.13913 | 10,792,010 | 24.902147 |
AA | 2010-08-03 | 28.067039 | 28.307341 | 27.706591 | 27.778681 | 11,802,871 | 24.58316 |
AA | 2010-08-04 | 27.8748 | 27.8748 | 27.34614 | 27.68256 | 9,110,737 | 24.561834 |
AA | 2010-08-05 | 27.514351 | 27.94689 | 27.370171 | 27.82674 | 6,474,615 | 24.689762 |
AA | 2010-08-06 | 27.514351 | 28.187189 | 27.514351 | 27.850771 | 7,307,532 | 24.711086 |
AA | 2010-08-09 | 27.922859 | 28.23525 | 27.82674 | 28.01898 | 6,054,890 | 24.860332 |
AA | 2010-08-10 | 27.46629 | 27.61047 | 26.86554 | 27.27405 | 11,007,865 | 24.199377 |
AA | 2010-08-11 | 26.69733 | 26.74539 | 25.519859 | 25.61598 | 13,922,638 | 22.728224 |
AA | 2010-08-12 | 25.447769 | 26.192699 | 25.15941 | 25.784189 | 8,101,748 | 22.87747 |
AA | 2010-08-13 | 25.640011 | 25.92837 | 25.42374 | 25.567921 | 6,422,805 | 22.685583 |
AA | 2010-08-16 | 25.375681 | 25.68807 | 25.231501 | 25.4718 | 6,065,918 | 22.600304 |
AA | 2010-08-17 | 25.73613 | 26.55315 | 25.68807 | 26.312851 | 9,492,385 | 23.346531 |
AA | 2010-08-18 | 26.384939 | 26.60121 | 25.904341 | 26.26479 | 8,115,106 | 23.303896 |
AA | 2010-08-19 | 26.096581 | 26.26479 | 25.231501 | 25.61598 | 10,990,470 | 22.728224 |
AA | 2010-08-20 | 25.32762 | 25.447769 | 25.111349 | 25.39971 | 7,006,492 | 22.536331 |
AA | 2010-08-23 | 25.640011 | 25.68807 | 24.87105 | 24.919109 | 7,162,963 | 22.109917 |
AA | 2010-08-24 | 24.46254 | 24.7509 | 24.174179 | 24.174179 | 9,454,557 | 21.448961 |
AA | 2010-08-25 | 24.00597 | 24.41448 | 23.837761 | 24.294331 | 7,880,940 | 21.555567 |
AA | 2010-08-26 | 24.46254 | 24.774929 | 24.054029 | 24.054029 | 8,989,721 | 21.342354 |
AA | 2010-08-27 | 24.39045 | 24.895081 | 23.957911 | 24.79896 | 10,162,464 | 22.003305 |
AA | 2010-08-30 | 24.7509 | 25.13538 | 24.60672 | 24.630751 | 9,118,394 | 21.854065 |
AA | 2010-08-31 | 24.510599 | 24.895081 | 24.2703 | 24.558661 | 8,785,435 | 21.790096 |
AA | 2010-09-01 | 25.01523 | 25.32762 | 24.79896 | 25.27956 | 10,088,181 | 22.429735 |
AA | 2010-09-02 | 25.35165 | 26.048519 | 25.13538 | 26.02449 | 13,073,117 | 23.090681 |
AA | 2010-09-03 | 26.457029 | 26.60121 | 26.00046 | 26.14464 | 6,922,430 | 23.197294 |
AA | 2010-09-07 | 25.92837 | 26.33688 | 25.712099 | 26.096581 | 7,810,737 | 23.154648 |
AA | 2010-09-08 | 26.26479 | 26.985689 | 26.192699 | 26.60121 | 10,644,611 | 23.602388 |
AA | 2010-09-09 | 27.057779 | 27.250019 | 26.841511 | 26.985689 | 10,583,937 | 23.943521 |
AA | 2010-09-10 | 26.96166 | 27.322109 | 26.74539 | 26.841511 | 6,512,484 | 23.815596 |
AA | 2010-09-13 | 27.34614 | 27.850771 | 27.22599 | 27.68256 | 10,248,023 | 24.561834 |
AA | 2010-09-14 | 27.53838 | 27.850771 | 27.22599 | 27.61047 | 8,721,764 | 24.497868 |
AA | 2010-09-15 | 27.394199 | 27.586439 | 27.22599 | 27.46629 | 7,895,797 | 24.369944 |
AA | 2010-09-16 | 27.250019 | 27.370171 | 26.793449 | 27.057779 | 11,895,089 | 24.007484 |
AA | 2010-09-17 | 27.20196 | 27.250019 | 26.6733 | 26.841511 | 9,452,767 | 23.815596 |
AA | 2010-09-20 | 27.033751 | 27.49032 | 26.769421 | 27.34614 | 7,771,244 | 24.263338 |
AA | 2010-09-21 | 27.34614 | 27.442261 | 26.40897 | 26.841511 | 14,035,830 | 23.815596 |
AA | 2010-09-22 | 26.81748 | 28.23525 | 26.81748 | 28.115101 | 18,394,340 | 24.945614 |
AA | 2010-09-23 | 27.89883 | 29.22048 | 27.586439 | 28.21122 | 16,579,276 | 25.030893 |
AA | 2010-09-24 | 28.836 | 29.43675 | 28.76391 | 29.316601 | 12,843,321 | 26.011669 |
AA | 2010-09-27 | 29.22048 | 29.22048 | 28.73988 | 29.00421 | 11,123,554 | 25.734493 |
AA | 2010-09-28 | 29.0763 | 29.43675 | 28.379431 | 29.36466 | 12,535,664 | 26.054308 |
AA | 2010-09-29 | 29.244511 | 29.316601 | 28.908091 | 29.02824 | 7,683,604 | 25.755814 |
AA | 2010-09-30 | 29.29257 | 29.43675 | 28.69182 | 29.10033 | 8,942,239 | 25.819777 |
AA | 2010-10-01 | 29.41272 | 29.797199 | 29.316601 | 29.388691 | 9,570,329 | 26.07563 |
AA | 2010-10-04 | 29.172421 | 29.316601 | 28.379431 | 28.643761 | 12,942,447 | 25.414673 |
AA | 2010-10-05 | 29.00421 | 29.388691 | 28.88406 | 29.172421 | 12,492,842 | 25.883741 |
AA | 2010-10-06 | 29.22048 | 29.96541 | 29.0763 | 29.725109 | 11,697,628 | 26.374126 |
AA | 2010-10-07 | 30.08556 | 30.205709 | 29.196449 | 29.316601 | 17,258,760 | 26.011669 |
AA | 2010-10-08 | 30.2778 | 31.55139 | 30.2778 | 30.97467 | 30,284,436 | 27.482817 |
AA | 2010-10-11 | 31.335119 | 31.455271 | 30.83049 | 31.070789 | 9,716,022 | 27.568102 |
AA | 2010-10-12 | 31.02273 | 31.791691 | 30.734369 | 31.719601 | 14,741,157 | 28.143768 |
AA | 2010-10-13 | 32.224232 | 32.320351 | 31.9599 | 32.128109 | 14,286,475 | 28.506218 |
AA | 2010-10-14 | 32.41647 | 32.41647 | 31.35915 | 31.55139 | 11,151,935 | 27.994522 |
AA | 2010-10-15 | 31.791691 | 31.935869 | 30.68631 | 31.55139 | 17,044,361 | 27.994522 |
AA | 2010-10-18 | 31.527361 | 31.69557 | 30.90258 | 31.57542 | 7,723,179 | 28.015844 |
AA | 2010-10-19 | 30.998699 | 31.118851 | 30.22974 | 30.446011 | 12,069,122 | 27.013756 |
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.