Array Digital Infrastructure, Inc. AD
NYSE · United States · Communications
$33.72-0.09 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.72 | -0.27% | $34.08 | $34.08 | $33.59 | 207.90K |
| 2026-09-29 | $33.81 | +1.08% | $33.45 | $34.01 | $33.12 | 310.30K |
| 2026-09-28 | $33.45 | -3.02% | $34.43 | $34.48 | $33.43 | 296.70K |
| 2026-09-25 | $34.49 | 0.00% | $34.62 | $34.62 | $34.03 | 260.90K |
| 2026-09-24 | $34.49 | -1.29% | $35.15 | $35.41 | $34.39 | 231.50K |
| 2026-09-23 | $34.94 | -1.24% | $35.14 | $35.22 | $34.48 | 207.50K |
| 2026-09-22 | $35.38 | -0.51% | $35.62 | $35.79 | $35.30 | 202.60K |
| 2026-09-21 | $35.56 | -0.08% | $35.70 | $35.96 | $35.48 | 172.50K |
| 2026-09-18 | $35.59 | -3.42% | $36.40 | $36.80 | $35.52 | 711.90K |
| 2026-09-17 | $36.85 | -2.77% | $37.58 | $38.18 | $36.35 | 448.10K |
| 2026-09-16 | $37.90 | -0.34% | $38.06 | $38.51 | $37.38 | 407.40K |
| 2026-09-15 | $38.03 | -0.65% | $38.49 | $38.49 | $37.86 | 235.00K |
| 2026-09-14 | $38.28 | +0.42% | $38.07 | $38.37 | $37.85 | 268.00K |
| 2026-09-11 | $38.12 | +0.18% | $38.29 | $38.36 | $37.75 | 187.40K |
| 2026-09-10 | $38.05 | -1.01% | $38.34 | $38.75 | $37.69 | 237.70K |
| 2026-09-09 | $38.44 | -0.05% | $38.50 | $38.60 | $37.84 | 303.50K |
| 2026-09-08 | $38.46 | -0.10% | $38.40 | $38.98 | $38.15 | 291.50K |
| 2026-09-04 | $38.50 | -0.59% | $38.55 | $38.76 | $38.22 | 274.50K |
| 2026-09-03 | $38.73 | +2.03% | $38.13 | $38.97 | $37.86 | 192.90K |
| 2026-09-02 | $37.96 | +2.82% | $37.28 | $38.14 | $36.95 | 352.10K |
| 2026-09-01 | $36.92 | +0.71% | $36.65 | $37.42 | $36.23 | 248.30K |
| 2026-08-31 | $36.66 | +1.83% | $35.91 | $37.20 | $35.91 | 154.60K |
| 2026-08-28 | $36.00 | +1.44% | $35.49 | $36.48 | $35.49 | 209.60K |
| 2026-08-27 | $35.49 | -0.48% | $35.63 | $35.69 | $34.82 | 179.70K |
| 2026-08-26 | $35.66 | -0.56% | $35.70 | $36.00 | $35.31 | 229.60K |
| 2026-08-25 | $35.86 | +0.76% | $35.58 | $36.10 | $35.39 | 175.00K |
| 2026-08-24 | $35.59 | -0.20% | $35.48 | $35.68 | $35.21 | 185.70K |
| 2026-08-21 | $35.66 | +0.34% | $35.94 | $36.09 | $35.32 | 229.50K |
| 2026-08-20 | $35.54 | +0.71% | $34.91 | $35.91 | $34.65 | 255.70K |
| 2026-08-19 | $35.29 | +0.68% | $34.85 | $36.17 | $34.71 | 215.00K |
| 2026-08-18 | $35.05 | -0.88% | $35.58 | $36.00 | $35.00 | 116.80K |
| 2026-08-17 | $35.36 | -1.72% | $35.65 | $35.97 | $35.30 | 107.00K |
| 2026-08-14 | $35.98 | +0.78% | $35.94 | $36.24 | $35.70 | 143.70K |
| 2026-08-13 | $35.70 | +1.59% | $35.39 | $35.83 | $34.81 | 131.00K |
| 2026-08-12 | $35.14 | +0.83% | $34.89 | $35.20 | $34.85 | 104.00K |
| 2026-08-11 | $34.85 | -0.60% | $35.32 | $35.43 | $34.80 | 134.60K |
| 2026-08-10 | $35.06 | -0.51% | $35.24 | $35.42 | $35.00 | 143.90K |
| 2026-08-07 | $35.24 | -1.15% | $36.76 | $36.76 | $34.90 | 183.60K |
| 2026-08-06 | $35.65 | +1.28% | $35.53 | $36.04 | $35.33 | 164.80K |
| 2026-08-05 | $35.20 | -0.68% | $35.01 | $35.31 | $34.64 | 144.90K |
| 2026-08-04 | $35.44 | +1.26% | $35.00 | $35.82 | $34.83 | 169.00K |
| 2026-08-03 | $35.00 | +0.46% | $35.03 | $35.69 | $34.82 | 235.10K |
| 2026-07-31 | $34.84 | -0.40% | $34.70 | $34.98 | $34.51 | 114.70K |
| 2026-07-30 | $34.98 | -0.43% | $34.86 | $35.50 | $34.61 | 131.40K |
| 2026-07-29 | $35.13 | +0.37% | $34.97 | $35.71 | $34.65 | 124.40K |
| 2026-07-28 | $35.00 | +1.16% | $35.03 | $35.48 | $34.72 | 95.50K |
| 2026-07-27 | $34.60 | -0.80% | $35.12 | $35.45 | $34.60 | 115.00K |
| 2026-07-24 | $34.88 | +2.05% | $34.51 | $35.09 | $34.51 | 97.50K |
| 2026-07-23 | $34.18 | -1.53% | $34.43 | $34.84 | $34.01 | 236.40K |
| 2026-07-22 | $34.71 | +2.18% | $34.32 | $35.02 | $34.32 | 135.90K |
| 2026-07-21 | $33.97 | -1.79% | $34.43 | $34.68 | $33.76 | 152.80K |
| 2026-07-20 | $34.59 | -1.17% | $34.77 | $35.19 | $34.43 | 122.10K |
| 2026-07-17 | $35.00 | +0.20% | $34.65 | $35.26 | $34.62 | 97.90K |
| 2026-07-16 | $34.93 | +0.49% | $34.69 | $35.15 | $34.69 | 155.90K |
| 2026-07-15 | $34.76 | +1.76% | $34.24 | $34.99 | $34.19 | 166.20K |
| 2026-07-14 | $34.16 | +0.41% | $34.33 | $34.40 | $33.71 | 166.30K |
| 2026-07-13 | $34.02 | -1.82% | $34.66 | $34.80 | $34.00 | 136.20K |
| 2026-07-10 | $34.65 | -0.26% | $35.04 | $35.04 | $34.09 | 138.50K |
| 2026-07-09 | $34.74 | 0.00% | $34.53 | $34.94 | $34.49 | 121.70K |
| 2026-07-08 | $34.74 | -0.40% | $34.37 | $35.29 | $34.37 | 307.00K |
| 2026-07-07 | $34.88 | -0.26% | $35.45 | $35.57 | $34.74 | 256.30K |
| 2026-07-06 | $34.97 | -3.50% | $36.01 | $36.23 | $34.77 | 441.60K |
| 2026-07-02 | $36.24 | -0.74% | $36.98 | $37.31 | $35.15 | 1.01M |
| 2026-07-01 | $36.51 | +0.69% | $36.23 | $37.36 | $36.23 | 519.90K |
| 2026-06-30 | $36.26 | -0.30% | $35.83 | $36.28 | $35.12 | 541.70K |
| 2026-06-29 | $36.37 | -1.89% | $37.08 | $37.16 | $36.04 | 449.40K |
| 2026-06-26 | $37.07 | +3.29% | $35.98 | $37.19 | $35.76 | 569.50K |
| 2026-06-25 | $35.89 | -0.99% | $36.31 | $37.16 | $35.25 | 1.32M |
| 2026-06-24 | $36.25 | -4.38% | $37.97 | $38.72 | $36.14 | 240.10K |
| 2026-06-23 | $37.91 | -2.22% | $38.84 | $38.97 | $37.50 | 219.20K |
| 2026-06-22 | $38.77 | -0.23% | $38.49 | $39.43 | $38.25 | 247.30K |
| 2026-06-18 | $38.86 | -0.38% | $38.72 | $39.12 | $38.40 | 504.30K |
| 2026-06-17 | $39.01 | -1.71% | $39.20 | $39.69 | $38.88 | 309.00K |
| 2026-06-16 | $39.69 | -0.23% | $39.74 | $40.18 | $39.35 | 331.20K |
| 2026-06-15 | $39.78 | -2.40% | $40.46 | $40.59 | $39.66 | 264.00K |
| 2026-06-12 | $40.76 | +1.62% | $40.26 | $40.91 | $39.75 | 281.80K |
| 2026-06-11 | $40.11 | -23.38% | $41.25 | $41.58 | $39.55 | 1.17M |
| 2026-06-10 | $52.35 | +3.07% | $51.33 | $52.44 | $51.13 | 598.90K |
| 2026-06-09 | $50.79 | -0.84% | $51.30 | $52.58 | $50.62 | 441.20K |
| 2026-06-08 | $51.22 | +1.53% | $51.74 | $52.02 | $50.68 | 422.70K |
| 2026-06-05 | $50.45 | -2.89% | $51.77 | $51.91 | $50.26 | 524.30K |
| 2026-06-04 | $51.95 | +1.25% | $51.64 | $53.05 | $50.68 | 509.00K |
| 2026-06-03 | $51.31 | -2.56% | $53.27 | $53.50 | $50.98 | 2.66M |
| 2026-06-02 | $52.66 | +2.79% | $51.60 | $52.82 | $51.01 | 523.50K |
| 2026-06-01 | $51.23 | +0.73% | $50.31 | $51.26 | $50.20 | 170.10K |
| 2026-05-29 | $50.86 | -0.55% | $51.00 | $51.87 | $50.80 | 173.50K |
| 2026-05-28 | $51.14 | +0.57% | $50.75 | $51.33 | $50.28 | 379.70K |
| 2026-05-27 | $50.85 | +0.34% | $50.59 | $51.37 | $49.64 | 207.60K |
| 2026-05-26 | $50.68 | +0.02% | $51.00 | $51.49 | $50.34 | 207.90K |
| 2026-05-22 | $50.67 | -1.46% | $51.80 | $51.84 | $49.98 | 268.50K |