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
|
2022-04-22
| 133.199997 | 139.800003 | 129.5 | 139.800003 | 12,760 | 139.800003 |
XAIR
|
2022-04-25
| 141 | 169 | 140.240005 | 156.600006 | 62,695 | 156.600006 |
XAIR
|
2022-04-26
| 157.600006 | 165.600006 | 151.199997 | 155.199997 | 16,985 | 155.199997 |
XAIR
|
2022-04-27
| 156 | 160 | 151 | 153.800003 | 13,535 | 153.800003 |
XAIR
|
2022-04-28
| 154 | 154 | 112.199997 | 124.599998 | 78,980 | 124.599998 |
XAIR
|
2022-04-29
| 123.199997 | 128 | 117.400002 | 119.199997 | 27,220 | 119.199997 |
XAIR
|
2022-05-02
| 117.400002 | 123.199997 | 113.199997 | 118.599998 | 21,360 | 118.599998 |
XAIR
|
2022-05-03
| 119.400002 | 123.199997 | 117 | 121.199997 | 8,600 | 121.199997 |
XAIR
|
2022-05-04
| 122.400002 | 130 | 118.199997 | 127.800003 | 8,255 | 127.800003 |
XAIR
|
2022-05-05
| 127.800003 | 127.800003 | 120.800003 | 123.599998 | 5,915 | 123.599998 |
XAIR
|
2022-05-06
| 122.199997 | 125.199997 | 120.599998 | 123.400002 | 11,540 | 123.400002 |
XAIR
|
2022-05-09
| 121.800003 | 122 | 101.400002 | 102.599998 | 22,845 | 102.599998 |
XAIR
|
2022-05-10
| 105.599998 | 109.199997 | 100.400002 | 104.400002 | 5,935 | 104.400002 |
XAIR
|
2022-05-11
| 103 | 106.040001 | 98.599998 | 99.199997 | 7,765 | 99.199997 |
XAIR
|
2022-05-12
| 96 | 102.400002 | 95.699997 | 101.199997 | 14,195 | 101.199997 |
XAIR
|
2022-05-13
| 102.800003 | 106.559998 | 100.980003 | 103.599998 | 10,565 | 103.599998 |
XAIR
|
2022-05-16
| 103 | 104 | 100 | 102 | 5,215 | 102 |
XAIR
|
2022-05-17
| 105.400002 | 111.400002 | 104.199997 | 110 | 15,630 | 110 |
XAIR
|
2022-05-18
| 108.400002 | 114.400002 | 106.879997 | 109 | 9,455 | 109 |
XAIR
|
2022-05-19
| 108.199997 | 121.800003 | 106.779999 | 121.400002 | 12,740 | 121.400002 |
XAIR
|
2022-05-20
| 122.400002 | 126.599998 | 120.199997 | 124.199997 | 14,035 | 124.199997 |
XAIR
|
2022-05-23
| 124.400002 | 124.800003 | 105.400002 | 108 | 10,925 | 108 |
XAIR
|
2022-05-24
| 106.599998 | 121 | 103.400002 | 112.199997 | 28,185 | 112.199997 |
XAIR
|
2022-05-25
| 111.800003 | 113.400002 | 107 | 112.800003 | 8,845 | 112.800003 |
XAIR
|
2022-05-26
| 113.199997 | 118.199997 | 108.400002 | 113.800003 | 11,330 | 113.800003 |
XAIR
|
2022-05-27
| 114.199997 | 117.339996 | 111.199997 | 115 | 10,120 | 115 |
XAIR
|
2022-05-31
| 115.199997 | 117.800003 | 113.599998 | 114.199997 | 5,325 | 114.199997 |
XAIR
|
2022-06-01
| 115.400002 | 117.199997 | 110.199997 | 114.199997 | 7,365 | 114.199997 |
XAIR
|
2022-06-02
| 113.800003 | 118.800003 | 111.800003 | 116.199997 | 4,665 | 116.199997 |
XAIR
|
2022-06-03
| 116.599998 | 118.199997 | 111 | 117.599998 | 6,040 | 117.599998 |
XAIR
|
2022-06-06
| 118.199997 | 118.199997 | 108.199997 | 109.599998 | 12,865 | 109.599998 |
XAIR
|
2022-06-07
| 109.400002 | 116.800003 | 107.199997 | 114.400002 | 20,640 | 114.400002 |
XAIR
|
2022-06-08
| 114.400002 | 121.800003 | 112.220001 | 115.400002 | 9,845 | 115.400002 |
XAIR
|
2022-06-09
| 114.800003 | 114.800003 | 109.800003 | 112.599998 | 9,330 | 112.599998 |
XAIR
|
2022-06-10
| 108.199997 | 110.120003 | 104 | 106.199997 | 12,750 | 106.199997 |
XAIR
|
2022-06-13
| 106.400002 | 106.400002 | 98.040001 | 103 | 35,080 | 103 |
XAIR
|
2022-06-14
| 107.199997 | 107.199997 | 99.18 | 101.599998 | 11,485 | 101.599998 |
XAIR
|
2022-06-15
| 110.400002 | 115 | 105.199997 | 111.599998 | 22,500 | 111.599998 |
XAIR
|
2022-06-16
| 107.199997 | 108.400002 | 100.199997 | 106.400002 | 17,835 | 106.400002 |
XAIR
|
2022-06-17
| 109 | 112.940002 | 106 | 111 | 14,825 | 111 |
XAIR
|
2022-06-21
| 111 | 115.099998 | 108.599998 | 111.800003 | 12,325 | 111.800003 |
XAIR
|
2022-06-22
| 109.599998 | 117.800003 | 109.199997 | 115 | 12,165 | 115 |
XAIR
|
2022-06-23
| 115 | 148.199997 | 114.559998 | 140.399994 | 35,075 | 140.399994 |
XAIR
|
2022-06-24
| 140.399994 | 140.399994 | 129.399994 | 129.800003 | 22,300 | 129.800003 |
XAIR
|
2022-06-27
| 130 | 133 | 118.800003 | 125.400002 | 19,815 | 125.400002 |
XAIR
|
2022-06-28
| 125.199997 | 127 | 113.540001 | 115.599998 | 179,260 | 115.599998 |
XAIR
|
2022-06-29
| 134 | 136.839996 | 117.32 | 125 | 180,775 | 125 |
XAIR
|
2022-06-30
| 122.800003 | 140 | 122.599998 | 133.800003 | 104,180 | 133.800003 |
XAIR
|
2022-07-01
| 133.399994 | 149 | 130.199997 | 148.399994 | 37,570 | 148.399994 |
XAIR
|
2022-07-05
| 147.199997 | 169.800003 | 144.600006 | 169.199997 | 46,635 | 169.199997 |
XAIR
|
2022-07-06
| 174 | 214.600006 | 172.399994 | 199.199997 | 210,475 | 199.199997 |
XAIR
|
2022-07-07
| 199.199997 | 219.800003 | 192 | 218.600006 | 66,895 | 218.600006 |
XAIR
|
2022-07-08
| 213.600006 | 221.399994 | 205.199997 | 219.199997 | 42,130 | 219.199997 |
XAIR
|
2022-07-11
| 214.399994 | 217.619995 | 189.199997 | 189.800003 | 39,965 | 189.800003 |
XAIR
|
2022-07-12
| 191.199997 | 206 | 185.399994 | 204.199997 | 26,880 | 204.199997 |
XAIR
|
2022-07-13
| 199 | 212 | 196.919998 | 201.800003 | 19,685 | 201.800003 |
XAIR
|
2022-07-14
| 200.800003 | 200.800003 | 185.800003 | 187 | 18,100 | 187 |
XAIR
|
2022-07-15
| 190.600006 | 199.399994 | 185.399994 | 195.199997 | 13,575 | 195.199997 |
XAIR
|
2022-07-18
| 196.399994 | 205 | 176.199997 | 177.600006 | 26,410 | 177.600006 |
XAIR
|
2022-07-19
| 179.199997 | 181.600006 | 174.800003 | 179 | 10,825 | 179 |
XAIR
|
2022-07-20
| 181 | 193 | 177.800003 | 187.800003 | 21,475 | 187.800003 |
XAIR
|
2022-07-21
| 188.399994 | 207 | 187.399994 | 204.800003 | 23,880 | 204.800003 |
XAIR
|
2022-07-22
| 204.199997 | 205 | 178.600006 | 180 | 28,355 | 180 |
XAIR
|
2022-07-25
| 180.199997 | 185.800003 | 178.600006 | 182 | 9,825 | 182 |
XAIR
|
2022-07-26
| 180.399994 | 185.300003 | 171.199997 | 180.399994 | 11,345 | 180.399994 |
XAIR
|
2022-07-27
| 182 | 187.800003 | 178.800003 | 184 | 9,345 | 184 |
XAIR
|
2022-07-28
| 182.800003 | 191.059998 | 175.940002 | 188.399994 | 12,000 | 188.399994 |
XAIR
|
2022-07-29
| 186.600006 | 189.600006 | 180.800003 | 184.600006 | 7,745 | 184.600006 |
XAIR
|
2022-08-01
| 184 | 184 | 175.600006 | 179 | 7,785 | 179 |
XAIR
|
2022-08-02
| 178 | 190.199997 | 178 | 190.199997 | 12,785 | 190.199997 |
XAIR
|
2022-08-03
| 188 | 197.600006 | 185 | 187.600006 | 15,535 | 187.600006 |
XAIR
|
2022-08-04
| 188.399994 | 188.899994 | 179.800003 | 188.199997 | 12,995 | 188.199997 |
XAIR
|
2022-08-05
| 187 | 198.039993 | 182.419998 | 194.600006 | 14,390 | 194.600006 |
XAIR
|
2022-08-08
| 198 | 207.399994 | 194 | 196 | 21,545 | 196 |
XAIR
|
2022-08-09
| 193 | 201.199997 | 185.399994 | 188.600006 | 12,045 | 188.600006 |
XAIR
|
2022-08-10
| 193.800003 | 202.199997 | 189 | 199.600006 | 16,775 | 199.600006 |
XAIR
|
2022-08-11
| 203.399994 | 203.399994 | 191 | 200.800003 | 16,595 | 200.800003 |
XAIR
|
2022-08-12
| 203.800003 | 220 | 194.199997 | 217 | 33,995 | 217 |
XAIR
|
2022-08-15
| 216.399994 | 235.199997 | 214.199997 | 227.800003 | 28,525 | 227.800003 |
XAIR
|
2022-08-16
| 225.399994 | 228.899994 | 204 | 208.800003 | 25,275 | 208.800003 |
XAIR
|
2022-08-17
| 201 | 208 | 197.399994 | 204 | 11,060 | 204 |
XAIR
|
2022-08-18
| 204.800003 | 209.399994 | 199 | 207 | 11,025 | 207 |
XAIR
|
2022-08-19
| 201.600006 | 204.199997 | 191.199997 | 195.600006 | 12,230 | 195.600006 |
XAIR
|
2022-08-22
| 195 | 195.600006 | 178.199997 | 181.800003 | 16,565 | 181.800003 |
XAIR
|
2022-08-23
| 185 | 202.199997 | 181.960007 | 200.199997 | 12,020 | 200.199997 |
XAIR
|
2022-08-24
| 200.199997 | 207.399994 | 197.979996 | 203.399994 | 8,755 | 203.399994 |
XAIR
|
2022-08-25
| 205.800003 | 205.800003 | 187.800003 | 193.600006 | 10,730 | 193.600006 |
XAIR
|
2022-08-26
| 192 | 195 | 190 | 191 | 5,585 | 191 |
XAIR
|
2022-08-29
| 191.399994 | 191.399994 | 183.199997 | 189 | 6,565 | 189 |
XAIR
|
2022-08-30
| 189.199997 | 190.899994 | 181 | 181.800003 | 5,450 | 181.800003 |
XAIR
|
2022-08-31
| 184.600006 | 189.580002 | 184 | 187.600006 | 4,085 | 187.600006 |
XAIR
|
2022-09-01
| 185.199997 | 187.199997 | 181.800003 | 185.800003 | 3,710 | 185.800003 |
XAIR
|
2022-09-02
| 187.399994 | 194 | 184.800003 | 191.399994 | 5,565 | 191.399994 |
XAIR
|
2022-09-06
| 187 | 190.399994 | 180.600006 | 180.600006 | 4,900 | 180.600006 |
XAIR
|
2022-09-07
| 183.199997 | 187 | 182 | 184.399994 | 3,550 | 184.399994 |
XAIR
|
2022-09-08
| 184.199997 | 190.199997 | 181.300003 | 187.800003 | 4,310 | 187.800003 |
XAIR
|
2022-09-09
| 189.600006 | 195.800003 | 185.399994 | 191.199997 | 5,255 | 191.199997 |
XAIR
|
2022-09-12
| 190.600006 | 192.199997 | 186.399994 | 186.399994 | 4,575 | 186.399994 |
XAIR
|
2022-09-13
| 181.399994 | 196.600006 | 180.399994 | 193.600006 | 6,505 | 193.600006 |
XAIR
|
2022-09-14
| 192.600006 | 198.800003 | 191 | 196.199997 | 4,205 | 196.199997 |
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.