Dark

AD
Array Digital Infrastructure, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:55 PM EDT

34.47USD-0.072%(-0.02)259,707

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 8:39:30 AM EDT

37.18USD+4.644%(+1.65)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

34.49USD+0.058%(+0.02)309

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	34.6200	34.6200	34.0300	34.4900	0.000%	260,908	0.000%
2026-09-24	35.1500	35.4100	34.3850	34.4900	-1.288%	231,496	0.000%
2026-09-23	35.1400	35.2150	34.4800	34.9400	-1.244%	207,507	-1.288%
2026-09-22	35.6200	35.7900	35.3000	35.3800	-0.506%	202,557	-2.516%
2026-09-21	35.7000	35.9600	35.4800	35.5600	-0.084%	172,510	-3.009%
2026-09-18	36.4000	36.8000	35.5200	35.5900	-3.419%	711,931	-3.091%
2026-09-17	37.5800	38.1800	36.3500	36.8500	-2.770%	448,125	-6.404%
2026-09-16	38.0550	38.5100	37.3800	37.9000	-0.342%	407,392	-8.997%
2026-09-15	38.4900	38.4900	37.8600	38.0300	-0.653%	235,032	-9.308%
2026-09-14	38.0700	38.3700	37.8450	38.2800	+0.420%	267,966	-9.901%
2026-09-11	38.2900	38.3600	37.7500	38.1200	+0.184%	187,406	-9.523%
2026-09-10	38.3400	38.7500	37.6900	38.0500	-1.015%	237,746	-9.356%
2026-09-09	38.5000	38.6000	37.8400	38.4400	-0.052%	303,507	-10.276%
2026-09-08	38.4000	38.9800	38.1500	38.4600	-0.104%	291,665	-10.322%
2026-09-04	38.5500	38.7600	38.2200	38.5000	-0.594%	274,551	-10.416%
2026-09-03	38.1300	38.9700	37.8600	38.7300	+2.028%	192,856	-10.948%
2026-09-02	37.2800	38.1400	36.9450	37.9600	+2.817%	352,089	-9.141%
2026-09-01	36.6500	37.4199	36.2300	36.9200	+0.709%	248,296	-6.582%
2026-08-31	35.9100	37.2000	35.9100	36.6600	+1.833%	154,591	-5.919%
2026-08-28	35.4900	36.4800	35.4900	36.0000	+1.437%	209,626	-4.194%
2026-08-27	35.6300	35.6900	34.8200	35.4900	-0.477%	179,734	-2.818%
2026-08-26	35.7000	36.0000	35.3100	35.6600	-0.558%	229,585	-3.281%
2026-08-25	35.5800	36.1000	35.3900	35.8600	+0.759%	174,971	-3.820%
2026-08-24	35.4800	35.6800	35.2100	35.5900	-0.196%	185,723	-3.091%
2026-08-21	35.9400	36.0900	35.3200	35.6600	+0.338%	229,516	-3.281%
2026-08-20	34.9100	35.9100	34.6500	35.5400	+0.708%	255,726	-2.954%
2026-08-19	34.8500	36.1700	34.7100	35.2900	+0.685%	215,002	-2.267%
2026-08-18	35.5800	36.0000	35.0000	35.0500	-0.877%	116,822	-1.598%
2026-08-17	35.6500	35.9650	35.3000	35.3600	-1.723%	106,978	-2.460%
2026-08-14	35.9400	36.2350	35.7000	35.9800	+0.784%	143,675	-4.141%
2026-08-13	35.3900	35.8299	34.8100	35.7000	+1.594%	131,024	-3.389%
2026-08-12	34.8900	35.2000	34.8500	35.1400	+0.832%	104,011	-1.850%
2026-08-11	35.3200	35.4300	34.8000	34.8500	-0.599%	134,562	-1.033%
2026-08-10	35.2400	35.4200	35.0000	35.0600	-0.511%	143,939	-1.626%
2026-08-07	36.7600	36.7600	34.9000	35.2400	-1.150%	183,604	-2.128%
2026-08-06	35.5300	36.0400	35.3300	35.6500	+1.278%	164,840	-3.254%
2026-08-05	35.0100	35.3100	34.6400	35.2000	-0.677%	145,340	-2.017%
2026-08-04	35.0000	35.8200	34.8300	35.4400	+1.257%	169,027	-2.681%
2026-08-03	35.0300	35.6900	34.8200	35.0000	+0.459%	235,143	-1.457%
2026-07-31	34.7000	34.9800	34.5100	34.8400	-0.400%	114,714	-1.005%
2026-07-30	34.8600	35.5000	34.6050	34.9800	-0.427%	131,395	-1.401%
2026-07-29	34.9700	35.7100	34.6500	35.1300	+0.371%	124,439	-1.822%
2026-07-28	35.0300	35.4799	34.7200	35.0000	+1.156%	95,520	-1.457%
2026-07-27	35.1200	35.4500	34.6000	34.6000	-0.803%	115,150	-0.318%
2026-07-24	34.5100	35.0900	34.5100	34.8800	+2.048%	97,471	-1.118%
2026-07-23	34.4300	34.8350	34.0101	34.1800	-1.527%	236,408	+0.907%
2026-07-22	34.3200	35.0200	34.3200	34.7100	+2.178%	135,872	-0.634%
2026-07-21	34.4300	34.6800	33.7601	33.9700	-1.792%	152,752	+1.531%
2026-07-20	34.7700	35.1900	34.4300	34.5900	-1.171%	122,142	-0.289%
2026-07-17	34.6500	35.2600	34.6150	35.0000	+0.200%	97,896	-1.457%
2026-07-16	34.6900	35.1500	34.6900	34.9300	+0.489%	155,902	-1.260%
2026-07-15	34.2400	34.9899	34.1900	34.7600	+1.756%	166,190	-0.777%
2026-07-14	34.3300	34.3950	33.7100	34.1600	+0.412%	166,290	+0.966%
2026-07-13	34.6600	34.7950	34.0000	34.0200	-1.818%	136,238	+1.382%
2026-07-10	35.0400	35.0400	34.0900	34.6500	-0.259%	138,480	-0.462%
2026-07-09	34.5300	34.9400	34.4900	34.7400	0.000%	121,713	-0.720%
2026-07-08	34.3700	35.2900	34.3700	34.7400	-0.401%	307,061	-0.720%
2026-07-07	35.4500	35.5700	34.7400	34.8800	-0.257%	256,268	-1.118%
2026-07-06	36.0100	36.2300	34.7700	34.9700	-3.504%	441,559	-1.373%
2026-07-02	36.9800	37.3099	35.1500	36.2400	-0.740%	1,013,435	-4.829%
2026-07-01	36.2300	37.3600	36.2300	36.5100	+0.689%	519,936	-5.533%
2026-06-30	35.8300	36.2800	35.1200	36.2600	-0.302%	541,741	-4.881%
2026-06-29	37.0800	37.1607	36.0448	36.3700	-1.888%	449,418	-5.169%
2026-06-26	35.9800	37.1900	35.7607	37.0700	+3.288%	569,518	-6.960%
2026-06-25	36.3100	37.1600	35.2501	35.8900	-0.993%	1,315,435	-3.901%
2026-06-24	37.9700	38.7200	36.1400	36.2500	-4.379%	240,106	-4.855%
2026-06-23	38.8400	38.9700	37.5000	37.9100	-2.218%	219,216	-9.021%
2026-06-22	38.4900	39.4300	38.2500	38.7700	-0.232%	247,319	-11.039%
2026-06-18	38.7200	39.1200	38.4000	38.8600	-0.385%	504,274	-11.245%
2026-06-17	39.2000	39.6900	38.8800	39.0100	-1.713%	309,033	-11.587%
2026-06-16	39.7400	40.1800	39.3500	39.6900	-0.226%	331,288	-13.102%
2026-06-15	40.4600	40.5900	39.6600	39.7800	-2.404%	264,002	-13.298%
2026-06-12	40.2600	40.9100	39.7500	40.7600	+1.621%	281,754	-15.383%
2026-06-11	41.2500	41.5800	39.5500	40.1100	-23.381%	1,168,106	-14.011%
2026-06-10	51.3300	52.4400	51.1300	52.3500	+3.071%	599,309	-34.117%
2026-06-09	51.3000	52.5799	50.6200	50.7900	-0.840%	441,202	-32.093%
2026-06-08	51.7400	52.0200	50.6800	51.2200	+1.526%	422,734	-32.663%
2026-06-05	51.7700	51.9100	50.2639	50.4500	-2.887%	524,323	-31.635%
2026-06-04	51.6400	53.0500	50.6800	51.9500	+1.247%	508,960	-33.609%
2026-06-03	53.2700	53.5000	50.9800	51.3100	-2.564%	2,655,031	-32.781%
2026-06-02	51.5950	52.8200	51.0100	52.6600	+2.791%	523,528	-34.504%
2026-06-01	50.3100	51.2600	50.2000	51.2300	+0.727%	170,112	-32.676%
2026-05-29	51.0000	51.8700	50.8000	50.8600	-0.548%	173,468	-32.186%
2026-05-28	50.7500	51.3300	50.2800	51.1400	+0.570%	379,746	-32.558%
2026-05-27	50.5900	51.3700	49.6400	50.8500	+0.335%	207,633	-32.173%
2026-05-26	51.0000	51.4899	50.3410	50.6800	+0.020%	207,917	-31.946%
2026-05-22	51.8000	51.8350	49.9800	50.6700	-1.459%	268,488	-31.932%
2026-05-21	50.7600	51.5600	50.5700	51.4200	+0.332%	155,160	-32.925%
2026-05-20	51.3200	51.7500	50.4100	51.2500	+0.668%	233,941	-32.702%
2026-05-19	50.5100	51.4150	50.5100	50.9100	+0.633%	146,884	-32.253%
2026-05-18	50.4400	51.1000	49.7273	50.5900	+1.140%	179,218	-31.824%
2026-05-15	50.5600	50.8900	49.9100	50.0200	-1.787%	248,778	-31.048%
2026-05-14	51.1900	51.7500	50.7901	50.9300	+0.177%	155,191	-32.280%
2026-05-13	51.4300	51.7860	50.7800	50.8400	-1.301%	237,831	-32.160%
2026-05-12	52.1100	52.6600	50.7400	51.5100	-1.923%	327,361	-33.042%
2026-05-11	53.1400	53.7350	51.8200	52.5200	-5.828%	422,088	-34.330%
2026-05-08	49.7500	58.2900	49.7500	55.7700	+13.124%	881,265	-38.157%
2026-05-07	48.9100	49.8500	48.9100	49.3000	-0.905%	136,710	-30.041%
2026-05-06	49.8300	49.9700	49.0300	49.7500	+0.647%	91,126	-30.673%
2026-05-05	49.2400	49.7950	48.5261	49.4300	+0.386%	120,447	-30.225%
2026-05-04	48.9000	49.3200	48.2550	49.2400	+0.102%	89,009	-29.955%
2026-05-01	49.6500	50.2800	48.8300	49.1900	-1.006%	106,907	-29.884%
2026-04-30	48.2400	49.6900	48.2400	49.6900	+3.759%	138,305	-30.590%
2026-04-29	48.3900	49.1500	47.5800	47.8900	-0.437%	78,394	-27.981%
2026-04-28	48.1100	48.4000	47.3650	48.1000	+0.439%	89,002	-28.295%
2026-04-27	48.3100	48.8800	47.8000	47.8900	-0.623%	177,205	-27.981%
2026-04-24	48.9000	49.8600	48.0300	48.1900	-1.371%	109,218	-28.429%
2026-04-23	47.4000	48.9150	47.4000	48.8600	+3.451%	84,151	-29.411%
2026-04-22	48.9100	49.4000	47.0100	47.2300	-2.919%	127,952	-26.974%
2026-04-21	49.5400	49.5400	48.4100	48.6500	-1.896%	85,845	-29.106%
2026-04-20	50.0300	50.0400	49.4100	49.5900	-1.038%	87,536	-30.450%
2026-04-17	49.2900	50.3899	49.2150	50.1100	+1.314%	112,254	-31.171%
2026-04-16	48.2400	49.5400	48.2400	49.4600	+2.317%	123,940	-30.267%
2026-04-15	49.0450	49.0950	48.3100	48.3400	-0.963%	69,830	-28.651%
2026-04-14	48.4900	49.2000	48.1800	48.8100	+0.473%	73,678	-29.338%
2026-04-13	49.3000	49.3000	48.3601	48.5800	-1.739%	73,853	-29.004%
2026-04-10	48.9500	49.4800	48.8100	49.4400	+0.162%	65,090	-30.239%
2026-04-09	49.2100	49.6500	48.8500	49.3600	+0.183%	94,798	-30.126%
2026-04-08	48.9600	49.2700	48.4100	49.2700	+2.369%	288,732	-29.998%
2026-04-07	48.4000	48.7150	47.9700	48.1300	-0.763%	133,955	-28.340%
2026-04-06	47.7800	48.5000	47.4400	48.5000	+1.042%	147,565	-28.887%
2026-04-02	47.2000	48.1050	46.8500	48.0000	+0.798%	147,138	-28.146%
2026-04-01	46.1400	47.6500	45.9300	47.6200	+3.208%	275,717	-27.572%
2026-03-31	46.2700	46.6325	45.4600	46.1400	+0.632%	565,685	-25.249%
2026-03-30	45.9900	47.0800	45.2650	45.8500	+0.262%	2,682,164	-24.776%
2026-03-27	46.4600	46.5400	45.5000	45.7300	-1.740%	161,381	-24.579%
2026-03-26	46.1900	46.7200	46.0800	46.5400	+0.540%	132,586	-25.892%
2026-03-25	46.9200	46.9200	45.8600	46.2900	-0.494%	141,663	-25.491%
2026-03-24	46.0600	47.3000	46.0600	46.5200	-0.513%	158,076	-25.860%
2026-03-23	45.7000	47.1700	45.6800	46.7600	+2.950%	277,624	-26.240%
2026-03-20	46.9400	47.3800	45.2010	45.4200	-2.928%	564,540	-24.064%
2026-03-19	46.3200	47.1800	46.0700	46.7900	+0.580%	153,068	-26.288%
2026-03-18	48.1100	48.1100	46.5100	46.5200	-3.566%	163,479	-25.860%
2026-03-17	48.5500	48.6950	47.9200	48.2400	+0.104%	186,289	-28.503%
2026-03-16	48.7900	48.7900	47.6500	48.1900	-0.041%	180,780	-28.429%
2026-03-13	48.4600	48.7850	47.4600	48.2100	+0.375%	177,240	-28.459%
2026-03-12	47.5700	48.4250	47.3800	48.0300	-0.435%	149,814	-28.191%
2026-03-11	48.5400	48.6000	47.9000	48.2400	-0.924%	102,860	-28.503%
2026-03-10	49.1700	49.7100	48.6550	48.6900	-0.754%	112,347	-29.164%
2026-03-09	49.0300	49.2000	47.4800	49.0600	+0.061%	146,956	-29.698%
2026-03-06	48.8000	49.2400	48.1801	49.0300	-0.648%	162,373	-29.655%
2026-03-05	49.6900	49.6900	48.8200	49.3500	-1.122%	193,768	-30.111%
2026-03-04	49.0600	50.1250	48.4700	49.9100	+2.107%	203,002	-30.896%
2026-03-03	48.2700	48.9000	46.8200	48.8800	+1.180%	204,923	-29.439%
2026-03-02	48.5000	48.5950	47.7900	48.3100	-0.862%	277,200	-28.607%
2026-02-27	47.8500	48.7600	47.8500	48.7300	+1.457%	297,178	-29.222%
2026-02-26	49.2300	49.4050	47.8450	48.0300	-2.179%	167,200	-28.191%
2026-02-25	48.2000	49.3600	48.0000	49.1000	+2.420%	243,936	-29.756%
2026-02-24	48.2800	49.0100	47.5000	47.9400	-1.093%	267,375	-28.056%
2026-02-23	49.2800	49.9550	48.1600	48.4700	-1.624%	367,452	-28.843%
2026-02-20	50.8800	52.0000	48.4850	49.2700	-2.126%	476,184	-29.998%
2026-02-19	49.6000	50.4500	49.5049	50.3400	+1.390%	233,798	-31.486%
2026-02-18	51.1000	51.1200	49.2700	49.6500	-3.103%	237,511	-30.534%
2026-02-17	51.0200	51.9600	50.7250	51.2400	+0.708%	238,848	-32.689%
2026-02-13	50.8500	51.2865	50.4650	50.8800	+0.633%	184,897	-32.213%
2026-02-12	49.2800	50.7300	49.1600	50.5600	+2.307%	182,815	-31.784%
2026-02-11	48.8000	49.6600	48.7200	49.4200	+0.898%	176,267	-30.210%
2026-02-10	48.8400	49.4700	48.5000	48.9800	-0.020%	156,460	-29.584%
2026-02-09	48.7300	49.0650	48.3500	48.9900	+0.492%	182,725	-29.598%
2026-02-06	48.6000	48.9700	48.2400	48.7500	+0.702%	137,857	-29.251%
2026-02-05	49.0700	49.6600	48.0000	48.4100	-2.419%	137,616	-28.754%
2026-02-04	49.1000	49.7900	48.7200	49.6100	+1.410%	158,739	-30.478%
2026-02-03	48.7600	49.5450	48.4300	48.9200	+0.928%	252,939	-29.497%
2026-02-02	48.1600	49.2500	47.4400	48.4700	+0.581%	366,400	-28.843%
2026-01-30	47.0900	48.3900	47.0850	48.1900	+1.710%	305,149	-28.429%
2026-01-29	46.6500	47.5200	46.2778	47.3800	+1.696%	167,148	-27.206%
2026-01-28	46.8800	47.4850	46.1700	46.5900	-0.724%	231,595	-25.971%
2026-01-27	47.1000	47.8700	45.9850	46.9300	-0.467%	297,799	-26.508%
2026-01-26	47.8500	48.2700	46.4700	47.1500	-1.607%	839,651	-26.850%
2026-01-23	48.9950	49.9000	47.5400	47.9200	-20.504%	656,217	-28.026%
2026-01-22	58.5100	60.8200	58.5100	60.2800	+3.627%	816,590	-42.784%
2026-01-21	56.9600	58.5400	56.9450	58.1700	+2.865%	386,169	-40.708%
2026-01-20	58.5200	58.5200	56.2200	56.5500	-2.163%	469,322	-39.010%
2026-01-16	55.9700	57.8000	55.1480	57.8000	+3.454%	380,784	-40.329%
2026-01-15	57.2700	57.3700	55.1300	55.8700	-2.308%	409,210	-38.267%
2026-01-14	56.2500	58.1900	56.1641	57.1900	+6.598%	477,591	-39.692%
2026-01-13	53.1300	53.9650	52.3810	53.6500	+1.687%	201,948	-35.713%
2026-01-12	53.0000	53.7750	51.7800	52.7600	+0.076%	330,599	-34.629%
2026-01-09	52.2800	53.9000	52.1500	52.7200	+1.229%	208,206	-34.579%
2026-01-08	54.5200	55.2250	51.9501	52.0800	-4.894%	427,144	-33.775%
2026-01-07	54.9900	55.0600	53.5900	54.7600	+1.709%	239,045	-37.016%
2026-01-06	54.7200	54.7200	53.6000	53.8400	-1.229%	144,378	-35.940%
2026-01-05	54.0000	54.7400	53.7050	54.5100	+0.944%	173,266	-36.727%
2026-01-02	54.0100	54.0600	53.4600	54.0000	+0.709%	113,575	-36.130%
2025-12-31	53.8600	54.5000	53.5350	53.6200	-0.353%	131,274	-35.677%
2025-12-30	54.0100	54.4050	53.5150	53.8100	-0.370%	155,797	-35.904%
2025-12-29	53.4000	54.0100	53.1234	54.0100	+0.878%	108,715	-36.141%
2025-12-26	53.9700	54.2900	53.2087	53.5400	-0.576%	117,195	-35.581%
2025-12-24	53.6000	53.8650	52.9700	53.8500	+0.466%	82,709	-35.952%
2025-12-23	53.6900	54.1000	53.0000	53.6000	-0.168%	186,176	-35.653%
2025-12-22	51.8000	53.7000	49.9500	53.6900	+3.529%	301,696	-35.761%
2025-12-19	51.5800	51.9755	50.8300	51.8600	+0.719%	560,708	-33.494%
2025-12-18	50.7900	51.7700	50.7850	51.4900	+1.920%	189,411	-33.016%
2025-12-17	50.0900	51.1500	49.7200	50.5200	+0.537%	197,630	-31.730%
2025-12-16	49.0000	50.5500	48.8400	50.2500	+2.530%	238,390	-31.363%
2025-12-15	49.5200	49.8150	48.9600	49.0100	-0.487%	155,101	-29.627%
2025-12-12	49.7200	50.6400	49.2300	49.2500	-1.283%	161,864	-29.970%
2025-12-11	49.8600	50.8110	49.5400	49.8900	-0.120%	127,108	-30.868%
2025-12-10	49.4000	50.0900	49.2150	49.9500	+1.421%	219,246	-30.951%
2025-12-09	50.0000	50.0300	48.9600	49.2500	-0.384%	151,847	-29.970%
2025-12-08	50.1400	50.5700	49.2800	49.4400	-1.396%	221,948	-30.239%
2025-12-05	49.9300	50.4450	49.6900	50.1400	+0.663%	173,858	-31.213%
2025-12-04	49.5500	50.0000	48.8600	49.8100	+0.423%	163,387	-30.757%
2025-12-03	49.5700	50.2400	49.5400	49.6000	+0.222%	164,452	-30.464%
2025-12-02	49.1700	49.5000	48.7000	49.4900	+1.207%	1,142,582	-30.309%
2025-12-01	48.7800	49.3350	48.2450	48.9000	-0.569%	210,580	-29.468%
2025-11-28	48.3000	49.3400	47.9949	49.1800	+2.267%	112,534	-29.870%
2025-11-26	47.4900	48.3800	47.4600	48.0900	+1.692%	167,919	-28.280%
2025-11-25	46.9000	47.6800	46.7500	47.2900	+1.069%	135,121	-27.067%
2025-11-24	46.1300	46.9400	45.9400	46.7900	+1.563%	230,541	-26.288%
2025-11-21	45.0600	46.2700	45.0600	46.0700	+1.970%	203,758	-25.136%
2025-11-20	45.5000	46.0900	45.1700	45.1800	+0.022%	181,540	-23.661%
2025-11-19	44.2300	45.4050	44.2300	45.1700	+1.437%	205,119	-23.644%
2025-11-18	44.3100	45.1700	44.0300	44.5300	+0.180%	169,437	-22.547%
2025-11-17	45.6500	46.0900	44.3175	44.4500	-3.117%	201,389	-22.407%
2025-11-14	45.2000	46.1700	45.0100	45.8800	+1.169%	192,735	-24.826%
2025-11-13	46.9100	46.9100	45.2500	45.3500	-3.675%	263,215	-23.947%
2025-11-12	46.3800	47.5200	46.3800	47.0800	+0.727%	193,533	-26.742%
2025-11-11	46.4300	47.8400	46.1350	46.7400	+1.786%	205,066	-26.209%
2025-11-10	46.2400	47.5600	45.7500	45.9200	-0.949%	207,997	-24.891%
2025-11-07	48.3200	48.8450	46.1000	46.3600	-2.789%	460,426	-25.604%
2025-11-06	47.0900	48.0200	46.0700	47.6900	+0.463%	447,392	-27.679%
2025-11-05	48.9600	48.9600	47.3000	47.4700	-2.885%	285,481	-27.344%
2025-11-04	49.5100	49.9800	48.6500	48.8800	-1.392%	191,040	-29.439%
2025-11-03	48.9900	49.7400	48.0100	49.5700	+0.916%	119,800	-30.422%
2025-10-31	49.3300	49.4600	48.5310	49.1200	+0.388%	100,703	-29.784%
2025-10-30	50.3400	50.8600	48.6400	48.9300	-2.762%	191,860	-29.512%
2025-10-29	50.9400	50.9400	49.8250	50.3200	-0.906%	188,967	-31.459%
2025-10-28	50.3000	51.2200	50.1750	50.7800	+0.654%	162,970	-32.080%
2025-10-27	50.1500	51.8600	50.0950	50.4500	+1.102%	168,135	-31.635%
2025-10-24	49.4100	49.9300	49.1100	49.9000	+1.135%	112,527	-30.882%
2025-10-23	49.7000	49.7000	48.9200	49.3400	-0.963%	68,157	-30.097%
2025-10-22	48.9900	49.8200	48.8400	49.8200	+1.178%	91,545	-30.771%
2025-10-21	50.0000	50.1500	49.2400	49.2400	-1.500%	106,326	-29.955%
2025-10-20	50.1500	50.1500	49.1200	49.9900	+0.020%	93,347	-31.006%
2025-10-17	49.8700	50.4700	49.3000	49.9800	+0.382%	102,768	-30.992%
2025-10-16	50.0900	50.2400	49.3200	49.7900	+0.161%	118,207	-30.729%
2025-10-15	49.3600	50.5200	48.7200	49.7100	+1.263%	128,828	-30.618%
2025-10-14	49.0000	49.8100	48.7000	49.0900	+0.594%	143,059	-29.741%
2025-10-13	48.8600	49.5150	48.7200	48.8000	-0.853%	126,786	-29.324%
2025-10-10	50.2600	50.7000	49.1800	49.2200	-1.599%	150,527	-29.927%
2025-10-09	49.8300	50.1000	49.2000	50.0200	+0.806%	140,982	-31.048%
2025-10-08	49.4300	49.7300	48.6100	49.6200	+0.445%	122,097	-30.492%
2025-10-07	49.1900	49.8000	48.7500	49.4000	-0.182%	249,076	-30.182%
2025-10-06	50.3100	50.4600	49.2600	49.4900	-2.387%	136,142	-30.309%
2025-10-03	50.4600	50.7896	50.0000	50.7000	+0.875%	170,488	-31.972%
2025-10-02	50.1500	50.6400	49.1100	50.2600	+0.339%	187,550	-31.377%
2025-10-01	49.8500	50.4850	49.3800	50.0900	+0.160%	191,595	-31.144%
2025-09-30	49.1500	50.3600	48.7450	50.0100	+1.502%	249,474	-31.034%
2025-09-29	47.9900	49.3700	47.7500	49.2700	+2.710%	237,483	-29.998%
2025-09-26	47.6100	48.9400	47.0600	47.9700	+1.588%	487,593	-28.101%
2025-09-25	48.1500	48.2800	47.0300	47.2200	-1.420%	148,626	-26.959%
2025-09-24	48.5100	48.6900	47.2900	47.9000	-0.972%	168,121	-27.996%
2025-09-23	48.5900	48.6604	47.8350	48.3700	-0.041%	204,429	-28.695%
2025-09-22	48.2100	48.6900	47.9450	48.3900	+0.103%	244,815	-28.725%
2025-09-19	48.9100	49.1650	47.8800	48.3400	-0.780%	300,960	-28.651%
2025-09-18	49.3900	50.0400	48.1350	48.7200	-1.972%	393,775	-29.208%
2025-09-17	50.2700	50.6500	49.5600	49.7000	-0.600%	371,138	-30.604%
2025-09-16	50.9800	50.9800	49.4600	50.0000	-1.961%	223,396	-31.020%
2025-09-15	50.7600	51.4800	50.3200	51.0000	0.000%	245,550	-32.373%
2025-09-12	51.0200	51.4500	50.5400	51.0000	-0.604%	148,209	-32.373%
2025-09-11	51.0100	51.5899	50.8600	51.3100	+0.588%	200,940	-32.781%
2025-09-10	51.2900	51.6400	50.4350	51.0100	-0.507%	197,277	-32.386%
2025-09-09	51.3100	51.7300	50.9000	51.2700	-0.039%	201,060	-32.729%
2025-09-08	52.1900	52.5000	51.2700	51.2900	-2.379%	204,884	-32.755%
2025-09-05	52.7600	53.4800	52.2200	52.5400	-0.417%	235,425	-34.355%
2025-09-04	53.3000	54.3000	52.6800	52.7600	-0.584%	217,403	-34.629%
2025-09-03	52.5000	53.5400	52.5000	53.0700	+0.740%	189,922	-35.010%
2025-09-02	53.4000	53.5700	52.4200	52.6800	-2.136%	189,567	-34.529%
2025-08-29	54.1000	54.1000	53.6450	53.8300	-0.389%	153,770	-35.928%
2025-08-28	54.5500	54.5500	53.5750	54.0400	-0.442%	234,345	-36.177%
2025-08-27	54.0200	54.6762	53.7400	54.2800	+0.277%	190,510	-36.459%
2025-08-26	53.5000	54.1800	52.9400	54.1300	+1.272%	223,611	-36.283%
2025-08-25	54.8000	54.8000	53.4400	53.4500	-2.659%	229,728	-35.472%
2025-08-22	56.1700	56.5350	54.6600	54.9100	-1.648%	388,363	-37.188%
2025-08-21	53.7600	55.8300	53.2400	55.8300	+4.044%	516,272	-38.223%
2025-08-20	51.2600	54.8650	50.6900	53.6600	-29.395%	990,650	-35.725%
2025-08-19	75.5200	77.1300	75.2400	76.0000	-0.039%	649,432	-54.618%
2025-08-18	75.0800	76.5000	74.3100	76.0300	+1.400%	352,879	-54.636%
2025-08-15	75.3800	75.5400	74.3387	74.9800	-1.459%	327,636	-54.001%
2025-08-14	76.0600	76.4800	74.2000	76.0900	-0.026%	284,495	-54.672%
2025-08-13	75.9800	76.4082	73.8700	76.1100	+0.171%	403,504	-54.684%
2025-08-12	77.4100	77.6550	74.1700	75.9800	+130.242%	764,355	-54.606%
2007-03-02	32.9400	33.0300	32.9300	33.0000	+0.030%	1,474,500	+4.515%
2007-03-01	32.9500	33.0100	32.9500	32.9900	+0.152%	230,578	+4.547%
2007-02-28	32.9400	32.9800	32.9100	32.9400	+0.152%	216,200	+4.706%
2007-02-27	32.9200	32.9400	32.8700	32.8900	-0.091%	334,700	+4.865%
2007-02-26	32.9200	32.9400	32.9200	32.9200	0.000%	181,908	+4.769%
2007-02-23	32.9300	32.9300	32.9100	32.9200	-0.030%	379,800	+4.769%
2007-02-22	32.9100	32.9500	32.9100	32.9300	+0.030%	276,300	+4.737%
2007-02-21	32.9100	32.9500	32.9100	32.9200	+0.030%	248,900	+4.769%
2007-02-20	32.9100	32.9300	32.9000	32.9100	-0.030%	87,600	+4.801%
2007-02-16	32.9200	32.9200	32.9000	32.9200	0.000%	85,900	+4.769%
2007-02-15	32.9200	32.9300	32.9000	32.9200	-0.030%	214,500	+4.769%
2007-02-14	32.8600	32.9500	32.8600	32.9300	+0.213%	204,000	+4.737%
2007-02-13	32.8500	32.9500	32.8500	32.8600	+0.030%	290,596	+4.960%
2007-02-12	32.9000	32.9000	32.8500	32.8500	-0.122%	156,946	+4.992%
2007-02-09	32.8700	32.9100	32.8500	32.8900	+0.122%	271,200	+4.865%
2007-02-08	32.8500	32.8500	32.8100	32.8500	+0.030%	647,200	+4.992%
2007-02-07	32.8300	32.8500	32.8000	32.8400	+0.214%	211,800	+5.024%
2007-02-06	32.8300	32.8300	32.7500	32.7700	-0.091%	198,600	+5.249%
2007-02-05	32.7900	32.8200	32.7600	32.8000	0.000%	114,000	+5.152%
2007-02-02	32.8400	32.8500	32.7800	32.8000	0.000%	235,700	+5.152%
2007-02-01	32.8000	32.8100	32.7600	32.8000	+0.061%	299,100	+5.152%
2007-01-31	32.7700	32.8000	32.7400	32.7800	-0.030%	267,100	+5.217%
2007-01-30	32.8000	32.8000	32.7600	32.7900	-0.030%	127,500	+5.185%
2007-01-29	32.7300	32.8000	32.7100	32.8000	+0.153%	91,400	+5.152%
2007-01-26	32.7100	32.7500	32.6700	32.7500	+0.061%	1,049,700	+5.313%
2007-01-25	32.7200	32.8000	32.7100	32.7300	+0.061%	538,400	+5.377%
2007-01-24	32.7200	32.7200	32.7000	32.7100	-0.031%	396,400	+5.442%
2007-01-23	32.7100	32.8400	32.7000	32.7200	0.000%	189,600	+5.410%
2007-01-22	32.7000	32.7700	32.6800	32.7200	+0.061%	343,300	+5.410%
2007-01-19	32.7000	32.7300	32.6700	32.7000	0.000%	207,200	+5.474%
2007-01-18	32.6700	32.7000	32.6700	32.7000	+0.031%	134,100	+5.474%
2007-01-17	32.6700	32.7400	32.6500	32.6900	+0.031%	148,100	+5.506%
2007-01-16	32.7400	32.7500	32.6700	32.6800	-0.061%	265,000	+5.539%
2007-01-12	32.6800	32.7400	32.6700	32.7000	+0.061%	121,800	+5.474%
2007-01-11	32.6800	32.7000	32.6700	32.6800	0.000%	889,900	+5.539%
2007-01-10	32.6500	32.7000	32.6500	32.6800	+0.061%	109,700	+5.539%
2007-01-09	32.6500	32.7400	32.6300	32.6600	-0.122%	901,700	+5.603%
2007-01-08	32.6500	32.7100	32.6000	32.7000	+0.245%	499,200	+5.474%
2007-01-05	32.5700	32.6700	32.5500	32.6200	0.000%	479,600	+5.733%
2007-01-04	32.6300	32.6300	32.5600	32.6200	-0.031%	1,405,400	+5.733%
2007-01-03	32.6000	32.6300	32.5500	32.6300	+0.092%	474,200	+5.700%
2006-12-29	32.5900	32.6300	32.5400	32.6000	+0.031%	265,500	+5.798%
2006-12-28	32.6000	32.6300	32.5900	32.5900	-0.061%	156,900	+5.830%
2006-12-27	32.5900	32.6300	32.5800	32.6100	+0.061%	306,200	+5.765%
2006-12-26	32.5800	32.6800	32.5800	32.5900	+0.031%	428,900	+5.830%
2006-12-22	32.5500	32.6400	32.5500	32.5800	0.000%	339,200	+5.862%
2006-12-21	32.5200	32.6700	32.5200	32.5800	0.000%	489,700	+5.862%
2006-12-20	32.6000	32.7000	32.5500	32.5800	-0.061%	1,365,600	+5.862%
2006-12-19	32.5000	32.6000	32.4500	32.6000	-1.212%	5,500,500	+5.798%
2006-12-18	33.5000	33.5100	32.4000	33.0000	+3.872%	2,894,700	+4.515%
2006-12-15	31.5500	31.9600	31.4900	31.7700	+1.469%	1,760,400	+8.562%
2006-12-14	29.5000	31.6900	29.4100	31.3100	+6.533%	2,239,600	+10.156%
2006-12-13	29.2800	29.4300	28.8600	29.3900	+1.066%	528,600	+17.353%
2006-12-12	29.0500	29.4700	28.9000	29.0800	+0.241%	755,500	+18.604%
2006-12-11	29.8500	29.8500	28.8600	29.0100	-2.814%	748,500	+18.890%
2006-12-08	29.5000	29.8900	29.4800	29.8500	+0.742%	593,400	+15.544%
2006-12-07	30.2000	30.3400	29.4600	29.6300	-2.082%	570,500	+16.402%
2006-12-06	29.9100	30.4000	29.2800	30.2600	+0.867%	578,400	+13.979%
2006-12-05	29.2200	30.2500	29.1200	30.0000	+2.354%	905,300	+14.967%
2006-12-04	29.7400	29.9900	27.4500	29.3100	-1.479%	2,885,500	+17.673%
2006-12-01	29.5600	29.9000	29.5000	29.7500	+0.303%	323,700	+15.933%
2006-11-30	29.0200	29.7500	29.0200	29.6600	+2.276%	228,000	+16.285%
2006-11-29	28.8200	29.1500	28.6300	29.0000	+1.081%	179,600	+18.931%
2006-11-28	28.6300	28.8600	28.5000	28.6900	-0.209%	142,700	+20.216%
2006-11-27	29.0200	29.0500	28.7200	28.7500	-0.930%	280,700	+19.965%
2006-11-24	29.1000	29.1200	28.9500	29.0200	-0.820%	80,500	+18.849%
2006-11-22	29.2000	29.2900	29.1500	29.2600	+0.205%	96,200	+17.874%
2006-11-21	29.3300	29.3700	29.0500	29.2000	0.000%	158,700	+18.116%
2006-11-20	28.9500	29.5000	28.8000	29.2000	+0.620%	405,500	+18.116%
2006-11-17	27.8500	29.0300	27.8500	29.0200	+1.291%	1,542,300	+18.849%
2006-11-16	28.7200	29.1600	28.6000	28.6500	+0.175%	198,100	+20.384%
2006-11-15	28.5500	28.6600	28.4600	28.6000	+0.351%	699,800	+20.594%
2006-11-14	28.4200	28.5900	28.3800	28.5000	+0.105%	690,800	+21.018%
2006-11-13	28.5000	28.6500	28.4600	28.4700	-0.105%	72,500	+21.145%
2006-11-10	28.2700	28.5300	28.0700	28.5000	+0.317%	261,000	+21.018%
2006-11-09	28.8100	28.8200	28.1700	28.4100	-1.388%	538,400	+21.401%
2006-11-08	28.7000	28.9300	28.6100	28.8100	+0.209%	166,900	+19.715%
2006-11-07	28.7800	29.0000	28.7300	28.7500	-0.070%	89,300	+19.965%
2006-11-06	28.7400	28.9000	28.7300	28.7700	+0.594%	191,200	+19.882%
2006-11-03	28.8000	28.9800	28.5200	28.6000	-0.522%	224,500	+20.594%
2006-11-02	28.8700	29.1100	28.7200	28.7500	-0.794%	177,300	+19.965%
2006-11-01	29.3600	29.3600	28.9800	28.9800	-1.294%	541,200	+19.013%
2006-10-31	29.2800	29.4000	29.1900	29.3600	+0.034%	537,100	+17.473%
2006-10-30	29.6500	29.7500	29.2600	29.3500	-1.708%	262,500	+17.513%
2006-10-27	29.5000	29.9700	29.3000	29.8600	+0.674%	545,300	+15.506%
2006-10-26	29.5000	29.7300	29.1300	29.6600	+0.747%	389,200	+16.285%
2006-10-25	29.4800	29.8700	29.4300	29.4400	-0.102%	153,100	+17.154%

.dark-mode .qJmL6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJmL6R{ color: #333333; background-color: white; border: 2px solid #333333; }ADArray Digital Infrastructure, Inc.stock NYSE

AD
Array Digital Infrastructure, Inc.
stock NYSE