Hugging Face's logo

Datasets:
BatteRaquette58
/
airbnb-stock-price

Tasks:
Reinforcement Learning
Languages:
English
Size Categories:
10K<n<100K
Tags:
finance
License:
Dataset card Viewer Files Community
1
Dataset Viewer
Auto-converted to Parquet
Viewer
date
float64
1.61B
1.65B
open
float64
106
216
close_last
float64
106
217
volume
float64
2M
70.4M
high
float64
111
220
low
float64
104
209
1,654,207,200
118.07
119.83
4,584,611
121.5
117.56
1,654,120,800
117.13
121.26
5,177,244
123
116.27
1,654,034,400
121.05
116.72
6,879,606
121.07
114.4
1,653,948,000
120.5
120.87
9,117,555
122.3
117.16
1,653,602,400
116
120.5
7,391,500
120.7
115.77
1,653,516,000
109.74
114.3
6,883,200
115.55
108.11
1,653,429,600
105.89
110.4
6,203,324
111.94
104.97
1,653,343,200
111.28
106.24
6,415,752
111.42
103.74
1,653,256,800
113.55
113.28
6,000,751
115.15
110.93
1,652,997,600
115.46
112.55
6,961,860
116.25
108.5
1,652,911,200
108.18
114.17
8,926,616
116.35
107.45
1,652,824,800
116.11
108.03
9,718,744
117.04
107.62
1,652,738,400
119.97
117.5
6,962,904
120.18
114.51
1,652,652,000
121
114.44
7,588,370
121.07
113.25
1,652,392,800
119.96
121.45
8,595,379
123.29
118.82
1,652,306,400
113.66
115.94
9,264,303
120.49
111.22
1,652,220,000
114.53
116.15
13,661,360
123.77
112.37
1,652,133,600
122.95
116.13
13,638,470
123.46
113.53
1,652,047,200
131.76
119.37
14,430,890
131.89
118.83
1,651,788,000
142.7
135.84
9,573,058
143.11
133.04
1,651,701,600
152.19
143.09
11,367,230
153.88
140.86
1,651,615,200
152.55
156.18
20,598,070
158.74
145.87
1,651,528,800
154.09
145
16,774,660
154.49
141.58
1,651,442,400
153.21
152.78
5,945,287
155.13
147.21
1,651,183,200
158.88
153.21
4,033,057
163.24
153
1,651,096,800
154.01
159.74
4,854,490
161.26
153.66
1,651,010,400
153.82
152.23
4,825,954
157.3
150.44
1,650,924,000
158.4
153.04
4,075,004
159.2
152.8
1,650,837,600
154.33
158.39
3,868,115
159.79
152.1
1,650,578,400
157.84
156.09
3,863,419
161.67
154.78
1,650,492,000
168.98
157.91
4,714,572
170.93
156.68
1,650,405,600
172.61
164.55
3,997,912
172.61
164.31
1,650,319,200
165.74
170.12
2,857,124
170.82
165.71
1,650,232,800
169.27
165.74
3,339,887
170.12
164.35
1,649,887,200
171.66
170.7
5,125,142
174.64
170.3
1,649,800,800
160.84
171.85
7,211,893
172.96
160.65
1,649,714,400
163.7
160.11
4,113,036
166.11
157.28
1,649,628,000
159.84
160.25
3,877,215
163.57
157.41
1,649,368,800
162.52
162.56
3,448,377
164.9
159.35
1,649,282,400
163.19
165.91
4,146,557
167.86
161.71
1,649,196,000
167.05
164.66
4,287,691
168.77
161.58
1,649,109,600
177.19
171.21
4,064,959
179.09
170.12
1,649,023,200
175.02
177.02
3,500,522
177.02
172.59
1,648,764,000
173.06
173.07
3,644,935
177.94
172.23
1,648,677,600
173.54
171.76
3,232,222
176.15
171.16
1,648,591,200
173.13
173.63
3,707,406
176.82
172.02
1,648,504,800
172.11
175.52
5,452,762
178.88
171.81
1,648,418,400
167.22
167.65
3,829,793
168.72
162.43
1,648,162,800
169.94
167.22
2,956,870
170.61
164.13
1,648,076,400
164.81
170.83
4,223,466
171
162.67
1,647,990,000
163.64
164.16
2,814,305
166.89
162.88
1,647,903,600
163.61
166.44
4,099,851
168.18
162
1,647,817,200
164.57
161.8
4,584,370
165.95
159
1,647,558,000
156.07
167
8,467,518
167.18
155.7
1,647,471,600
153.79
157.55
5,031,682
157.6
151.05
1,647,385,200
148.15
155.75
7,105,370
156.98
146.31
1,647,298,800
140
143.95
5,488,743
144.73
138.32
1,647,212,400
143.41
138.5
6,330,206
144.67
136.04
1,646,953,200
154.13
145.14
4,577,255
155
145
1,646,866,800
145.22
151.8
5,302,511
152.89
144.41
1,646,780,400
145.43
148.31
7,023,908
150.99
145.33
1,646,694,000
131.63
142.13
9,586,994
144.47
131.5
1,646,607,600
145
131.59
9,177,270
145.27
131.52
1,646,348,400
150.77
142.7
8,397,063
151.89
140.46
1,646,262,000
158.33
151.69
4,045,757
159.22
150.99
1,646,175,600
152.48
157.53
5,028,250
158.08
151.89
1,646,089,200
150.53
151.01
5,165,768
154.22
149.95
1,646,002,800
155.03
151.49
11,078,500
155.1
148.3
1,645,743,600
159.26
155.09
6,173,207
159.45
152.91
1,645,657,200
141.3
158.26
10,354,650
158.96
141.18
1,645,570,800
165.93
150.04
9,778,477
166.66
149.85
1,645,484,400
172.13
165.24
8,392,599
176.38
161.32
1,645,138,800
180.26
174.9
8,848,753
182.66
173.62
1,645,052,400
184.9
183.6
7,779,201
188.98
181.54
1,644,966,000
178.3
186.64
22,252,850
191.73
178
1,644,879,600
172.92
180.07
11,733,940
180.63
172.75
1,644,793,200
166.63
169.66
4,847,552
171.8
165.03
1,644,534,000
175.31
166.53
6,464,397
176.74
164.83
1,644,447,600
165.25
171.95
8,261,379
177.06
165.25
1,644,361,200
165.37
169.53
4,868,311
170.07
165.08
1,644,274,800
154
162.26
4,309,070
163.08
153.44
1,644,188,400
156.79
157.91
4,690,668
160.88
155.95
1,643,929,200
150.14
155.56
4,687,701
157.24
150
1,643,842,800
147.97
149.57
4,577,057
152.18
146.68
1,643,756,400
156.31
151.76
3,678,315
156.51
150.71
1,643,670,000
155.35
156.94
3,799,303
157.39
152.5
1,643,583,600
144.8
153.97
5,463,016
153.97
143.81
1,643,324,400
138.55
142.77
5,604,415
143.11
134.37
1,643,238,000
143.48
138.41
4,493,776
145.55
137.92
1,643,151,600
149.29
142.14
6,990,314
152.4
140.04
1,643,065,200
143.9
144.56
5,704,888
147.38
140.13
1,642,978,800
150
147.9
14,627,350
151.16
135.76
1,642,719,600
156.82
156.73
7,242,250
160.2
152.41
1,642,633,200
157.81
158
4,941,879
165.2
157.35
1,642,546,800
157
154.58
5,127,374
160.23
154.44
1,642,460,400
156.91
154.69
5,814,071
160.79
153.87
1,642,114,800
165.75
163.99
4,144,039
167.63
160.24
1,642,028,400
170.23
166
4,893,757
171.99
165.77
1,641,942,000
170.24
169.54
3,534,275
171.04
165.11
1,641,855,600
160.71
168.61
5,331,629
169.39
159.08
End of preview. Expand in Dataset Viewer.

Airbnb Stock Price dataset

A simple dataset containing 746 rows of Airbnb's stock price.

Dataset structure

  • date (float64): Date of the stock price expressed as the epoch from 1/1/1970.
  • open (float64): Price of the stock when the stock market opened.
  • close_last (float64): Price of the stock when the stock market closed.
  • volume (float64): Number of shares traded.
  • high (float64): Highest price of the stock during the day.
  • low (float64): Lowest price of the stock during the day.

Credits

Merged from nateraw/airbnb-stock-price and nateraw/airbnb-stock-price-2.

Downloads last month
0
Edit dataset card
Size of downloaded dataset files:
19.4 kB
Size of the auto-converted Parquet files:
19.4 kB
Number of rows:
746