symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
⌀ |
|---|---|---|---|---|---|---|---|
XAIR
|
2021-11-29
| 313.700012 | 328.200012 | 279.799988 | 289.600006 | 48,835 | 289.600006 |
XAIR
|
2021-11-30
| 289 | 293.779999 | 276 | 290 | 20,990 | 290 |
XAIR
|
2021-12-01
| 290.200012 | 294.799988 | 268.399994 | 287.200012 | 31,245 | 287.200012 |
XAIR
|
2021-12-02
| 275.399994 | 295 | 275.399994 | 288 | 20,625 | 288 |
XAIR
|
2021-12-03
| 284.799988 | 285.399994 | 256.600006 | 270.399994 | 21,960 | 270.399994 |
XAIR
|
2021-12-06
| 260.399994 | 261 | 200 | 207.199997 | 98,360 | 207.199997 |
XAIR
|
2021-12-07
| 216.600006 | 227.600006 | 201 | 216.800003 | 51,155 | 216.800003 |
XAIR
|
2021-12-08
| 218.800003 | 219.399994 | 202 | 212.199997 | 21,440 | 212.199997 |
XAIR
|
2021-12-09
| 164.399994 | 173.600006 | 155.399994 | 168.800003 | 109,475 | 168.800003 |
XAIR
|
2021-12-10
| 169.600006 | 177.399994 | 162.179993 | 170.199997 | 32,850 | 170.199997 |
XAIR
|
2021-12-13
| 170.399994 | 178.800003 | 167.820007 | 169 | 19,235 | 169 |
XAIR
|
2021-12-14
| 184 | 186 | 171 | 184.800003 | 35,830 | 184.800003 |
XAIR
|
2021-12-15
| 184.399994 | 197 | 180.199997 | 195.399994 | 29,300 | 195.399994 |
XAIR
|
2021-12-16
| 196 | 207.779999 | 193.399994 | 202 | 32,940 | 202 |
XAIR
|
2021-12-17
| 198.399994 | 207.600006 | 197.199997 | 206.399994 | 22,595 | 206.399994 |
XAIR
|
2021-12-20
| 203.199997 | 212.800003 | 199 | 207.800003 | 16,945 | 207.800003 |
XAIR
|
2021-12-21
| 206.800003 | 210 | 190.199997 | 195.600006 | 23,320 | 195.600006 |
XAIR
|
2021-12-22
| 197.600006 | 201.660004 | 186.800003 | 188.800003 | 25,275 | 188.800003 |
XAIR
|
2021-12-23
| 187.600006 | 200.300003 | 187.600006 | 195.800003 | 12,335 | 195.800003 |
XAIR
|
2021-12-27
| 192.100006 | 200 | 187.600006 | 189 | 14,470 | 189 |
XAIR
|
2021-12-28
| 195 | 203.5 | 193 | 197 | 22,070 | 197 |
XAIR
|
2021-12-29
| 195.600006 | 197 | 188 | 193.399994 | 13,890 | 193.399994 |
XAIR
|
2021-12-30
| 194.399994 | 197.679993 | 191.399994 | 192.800003 | 11,380 | 192.800003 |
XAIR
|
2021-12-31
| 194.399994 | 197.179993 | 186.600006 | 188.800003 | 17,145 | 188.800003 |
XAIR
|
2022-01-03
| 190.800003 | 195 | 184.199997 | 190.600006 | 13,550 | 190.600006 |
XAIR
|
2022-01-04
| 191.399994 | 194.800003 | 172 | 180.800003 | 27,035 | 180.800003 |
XAIR
|
2022-01-05
| 178 | 188 | 173.800003 | 175.600006 | 19,455 | 175.600006 |
XAIR
|
2022-01-06
| 172.600006 | 175 | 163.399994 | 171 | 17,935 | 171 |
XAIR
|
2022-01-07
| 168.600006 | 175 | 164.199997 | 170.399994 | 9,035 | 170.399994 |
XAIR
|
2022-01-10
| 167.800003 | 176 | 166.800003 | 173.600006 | 14,240 | 173.600006 |
XAIR
|
2022-01-11
| 171.399994 | 179 | 164.199997 | 170.399994 | 16,025 | 170.399994 |
XAIR
|
2022-01-12
| 171.399994 | 171.779999 | 165.199997 | 166 | 6,405 | 166 |
XAIR
|
2022-01-13
| 168 | 172.199997 | 163.600006 | 164.600006 | 8,240 | 164.600006 |
XAIR
|
2022-01-14
| 164.199997 | 165.800003 | 154.199997 | 155.600006 | 18,515 | 155.600006 |
XAIR
|
2022-01-18
| 153.600006 | 153.600006 | 145.199997 | 146.600006 | 31,090 | 146.600006 |
XAIR
|
2022-01-19
| 150 | 159.699997 | 146.399994 | 148.399994 | 14,415 | 148.399994 |
XAIR
|
2022-01-20
| 151.800003 | 159.899994 | 140.399994 | 141.399994 | 16,360 | 141.399994 |
XAIR
|
2022-01-21
| 140.199997 | 144 | 128.800003 | 135.399994 | 16,345 | 135.399994 |
XAIR
|
2022-01-24
| 137.199997 | 137.199997 | 122 | 133.199997 | 20,820 | 133.199997 |
XAIR
|
2022-01-25
| 131 | 135 | 127.800003 | 132.199997 | 9,060 | 132.199997 |
XAIR
|
2022-01-26
| 134.199997 | 139.380005 | 132.199997 | 134.600006 | 10,595 | 134.600006 |
XAIR
|
2022-01-27
| 131 | 135.860001 | 126 | 126.599998 | 6,710 | 126.599998 |
XAIR
|
2022-01-28
| 126.199997 | 129.800003 | 121.199997 | 129.199997 | 8,210 | 129.199997 |
XAIR
|
2022-01-31
| 129.600006 | 138.600006 | 129.600006 | 137.800003 | 9,805 | 137.800003 |
XAIR
|
2022-02-01
| 138.600006 | 150.600006 | 137.800003 | 150.600006 | 11,555 | 150.600006 |
XAIR
|
2022-02-02
| 151 | 151.600006 | 140.800003 | 144.800003 | 8,220 | 144.800003 |
XAIR
|
2022-02-03
| 142.399994 | 147 | 139.800003 | 142.800003 | 6,290 | 142.800003 |
XAIR
|
2022-02-04
| 143.199997 | 147 | 138.399994 | 146.399994 | 6,950 | 146.399994 |
XAIR
|
2022-02-07
| 145 | 149 | 138.399994 | 148 | 12,485 | 148 |
XAIR
|
2022-02-08
| 148.600006 | 150.199997 | 144.399994 | 149.399994 | 6,410 | 149.399994 |
XAIR
|
2022-02-09
| 150.600006 | 154.800003 | 146.800003 | 152 | 8,665 | 152 |
XAIR
|
2022-02-10
| 148 | 154.080002 | 147 | 148 | 10,745 | 148 |
XAIR
|
2022-02-11
| 144.399994 | 163 | 144.399994 | 153 | 17,950 | 153 |
XAIR
|
2022-02-14
| 155 | 161.199997 | 150.399994 | 150.800003 | 10,280 | 150.800003 |
XAIR
|
2022-02-15
| 152.399994 | 163.399994 | 152.399994 | 160.600006 | 7,260 | 160.600006 |
XAIR
|
2022-02-16
| 160.399994 | 165 | 158 | 160.600006 | 6,220 | 160.600006 |
XAIR
|
2022-02-17
| 160 | 164.600006 | 151.199997 | 156.600006 | 11,155 | 156.600006 |
XAIR
|
2022-02-18
| 157.199997 | 160.199997 | 147 | 149.399994 | 10,175 | 149.399994 |
XAIR
|
2022-02-22
| 147 | 151.199997 | 145.600006 | 148.199997 | 5,875 | 148.199997 |
XAIR
|
2022-02-23
| 149.399994 | 150.160004 | 142.199997 | 145.800003 | 7,510 | 145.800003 |
XAIR
|
2022-02-24
| 138.600006 | 162.199997 | 134.399994 | 160.800003 | 18,660 | 160.800003 |
XAIR
|
2022-02-25
| 157.800003 | 172 | 155.199997 | 171.399994 | 10,220 | 171.399994 |
XAIR
|
2022-02-28
| 168 | 171.199997 | 157.600006 | 159.199997 | 10,630 | 159.199997 |
XAIR
|
2022-03-01
| 158 | 160.199997 | 150 | 152.199997 | 8,575 | 152.199997 |
XAIR
|
2022-03-02
| 152.199997 | 152.399994 | 131.399994 | 138.399994 | 24,875 | 138.399994 |
XAIR
|
2022-03-03
| 140 | 143.600006 | 134 | 137.399994 | 7,195 | 137.399994 |
XAIR
|
2022-03-04
| 135 | 137.600006 | 131.580002 | 134 | 7,975 | 134 |
XAIR
|
2022-03-07
| 136.199997 | 137.800003 | 128 | 135.800003 | 10,300 | 135.800003 |
XAIR
|
2022-03-08
| 136 | 139.399994 | 131.600006 | 134.600006 | 5,230 | 134.600006 |
XAIR
|
2022-03-09
| 137.800003 | 147 | 136.800003 | 144.800003 | 6,550 | 144.800003 |
XAIR
|
2022-03-10
| 142.399994 | 144.800003 | 139.800003 | 143.800003 | 5,475 | 143.800003 |
XAIR
|
2022-03-11
| 143.399994 | 147 | 134.399994 | 134.600006 | 4,590 | 134.600006 |
XAIR
|
2022-03-14
| 134 | 136.399994 | 128 | 129.399994 | 6,015 | 129.399994 |
XAIR
|
2022-03-15
| 128.199997 | 131.539993 | 126 | 128.199997 | 5,465 | 128.199997 |
XAIR
|
2022-03-16
| 132.399994 | 137.399994 | 128.059998 | 133.800003 | 8,870 | 133.800003 |
XAIR
|
2022-03-17
| 131.800003 | 138.600006 | 127.599998 | 135.199997 | 10,905 | 135.199997 |
XAIR
|
2022-03-18
| 137.199997 | 142 | 134.399994 | 135.399994 | 17,595 | 135.399994 |
XAIR
|
2022-03-21
| 138.800003 | 138.800003 | 130 | 130.600006 | 8,545 | 130.600006 |
XAIR
|
2022-03-22
| 140.600006 | 146.199997 | 134.600006 | 134.600006 | 10,845 | 134.600006 |
XAIR
|
2022-03-23
| 133.199997 | 134 | 127.800003 | 133.800003 | 10,365 | 133.800003 |
XAIR
|
2022-03-24
| 134.600006 | 137 | 131 | 134.399994 | 5,370 | 134.399994 |
XAIR
|
2022-03-25
| 134.600006 | 135.399994 | 130.399994 | 134 | 8,300 | 134 |
XAIR
|
2022-03-28
| 134 | 137.100006 | 127.400002 | 134.399994 | 10,870 | 134.399994 |
XAIR
|
2022-03-29
| 136 | 139.199997 | 134.220001 | 138.800003 | 6,785 | 138.800003 |
XAIR
|
2022-03-30
| 138.199997 | 144.199997 | 130.600006 | 135.399994 | 8,875 | 135.399994 |
XAIR
|
2022-03-31
| 135 | 135.600006 | 132.199997 | 133.600006 | 5,820 | 133.600006 |
XAIR
|
2022-04-01
| 135.199997 | 136.199997 | 131.5 | 133.399994 | 5,475 | 133.399994 |
XAIR
|
2022-04-04
| 132.600006 | 134.199997 | 128 | 133.600006 | 6,680 | 133.600006 |
XAIR
|
2022-04-05
| 134.399994 | 139 | 130.800003 | 133.199997 | 7,750 | 133.199997 |
XAIR
|
2022-04-06
| 131.600006 | 135.080002 | 130 | 134.199997 | 4,985 | 134.199997 |
XAIR
|
2022-04-07
| 137.600006 | 143.639999 | 136.899994 | 142 | 12,545 | 142 |
XAIR
|
2022-04-08
| 142.199997 | 143.800003 | 135.199997 | 138.399994 | 7,120 | 138.399994 |
XAIR
|
2022-04-11
| 135 | 135.020004 | 126 | 127.400002 | 12,985 | 127.400002 |
XAIR
|
2022-04-12
| 128 | 132.399994 | 126.400002 | 128.399994 | 11,240 | 128.399994 |
XAIR
|
2022-04-13
| 131 | 134.399994 | 126.800003 | 134.199997 | 7,455 | 134.199997 |
XAIR
|
2022-04-14
| 134.199997 | 135.399994 | 130.399994 | 132.199997 | 7,745 | 132.199997 |
XAIR
|
2022-04-18
| 130 | 132 | 124 | 125.599998 | 12,800 | 125.599998 |
XAIR
|
2022-04-19
| 125.800003 | 131.399994 | 125.599998 | 129.800003 | 5,125 | 129.800003 |
XAIR
|
2022-04-20
| 129.800003 | 136.800003 | 128.600006 | 130 | 9,360 | 130 |
XAIR
|
2022-04-21
| 130.399994 | 137.100006 | 128.399994 | 132.800003 | 11,735 | 132.800003 |
Subsets and Splits
AAPL Prices from 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.