Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
49.06
+0.03 (0.06%)
At close: Mar 9, 2026, 4:00 PM EDT
49.06
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:46 PM EDT
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.03 | 49.20 | 47.48 | 49.06 | 49.06 | 0.06% | 146,695 |
| Mar 6, 2026 | 48.80 | 49.24 | 48.18 | 49.03 | 49.03 | -0.65% | 162,186 |
| Mar 5, 2026 | 49.69 | 49.69 | 48.82 | 49.35 | 49.35 | -1.12% | 193,577 |
| Mar 4, 2026 | 49.06 | 50.13 | 48.47 | 49.91 | 49.91 | 2.11% | 202,599 |
| Mar 3, 2026 | 48.27 | 48.90 | 46.82 | 48.88 | 48.88 | 1.18% | 204,790 |
| Mar 2, 2026 | 48.50 | 48.60 | 47.79 | 48.31 | 48.31 | -0.86% | 277,196 |
| Feb 27, 2026 | 47.85 | 48.76 | 47.85 | 48.73 | 48.73 | 1.46% | 297,177 |
| Feb 26, 2026 | 49.23 | 49.41 | 47.85 | 48.03 | 48.03 | -2.18% | 167,207 |
| Feb 25, 2026 | 48.20 | 49.36 | 48.00 | 49.10 | 49.10 | 2.42% | 243,935 |
| Feb 24, 2026 | 48.28 | 49.01 | 47.50 | 47.94 | 47.94 | -1.09% | 267,374 |
| Feb 23, 2026 | 49.28 | 49.96 | 48.16 | 48.47 | 48.47 | -1.62% | 367,452 |
| Feb 20, 2026 | 50.88 | 52.00 | 48.49 | 49.27 | 49.27 | -2.13% | 476,184 |
| Feb 19, 2026 | 49.60 | 50.45 | 49.51 | 50.34 | 50.34 | 1.39% | 233,798 |
| Feb 18, 2026 | 51.10 | 51.12 | 49.27 | 49.65 | 49.65 | -3.10% | 237,511 |
| Feb 17, 2026 | 51.02 | 51.96 | 50.73 | 51.24 | 51.24 | 0.71% | 238,848 |
| Feb 13, 2026 | 50.85 | 51.29 | 50.47 | 50.88 | 50.88 | 0.63% | 184,897 |
| Feb 12, 2026 | 49.28 | 50.73 | 49.16 | 50.56 | 50.56 | 2.31% | 182,815 |
| Feb 11, 2026 | 48.80 | 49.66 | 48.72 | 49.42 | 49.42 | 0.90% | 176,267 |
| Feb 10, 2026 | 48.84 | 49.47 | 48.50 | 48.98 | 48.98 | -0.02% | 156,460 |
| Feb 9, 2026 | 48.73 | 49.07 | 48.35 | 48.99 | 48.99 | 0.49% | 182,725 |
| Feb 6, 2026 | 48.60 | 48.97 | 48.24 | 48.75 | 48.75 | 0.70% | 137,857 |
| Feb 5, 2026 | 49.07 | 49.66 | 48.00 | 48.41 | 48.41 | -2.42% | 137,616 |
| Feb 4, 2026 | 49.10 | 49.79 | 48.72 | 49.61 | 49.61 | 1.41% | 158,739 |
| Feb 3, 2026 | 48.76 | 49.55 | 48.43 | 48.92 | 48.92 | 0.93% | 252,939 |
| Feb 2, 2026 | 48.16 | 49.25 | 47.44 | 48.47 | 48.47 | 0.58% | 366,400 |
| Jan 30, 2026 | 47.09 | 48.39 | 47.09 | 48.19 | 48.19 | 1.71% | 305,149 |
| Jan 29, 2026 | 46.65 | 47.52 | 46.28 | 47.38 | 47.38 | 1.70% | 167,148 |
| Jan 28, 2026 | 46.88 | 47.49 | 46.17 | 46.59 | 46.59 | -0.72% | 231,595 |
| Jan 27, 2026 | 47.10 | 47.87 | 45.99 | 46.93 | 46.93 | -0.47% | 297,799 |
| Jan 26, 2026 | 47.85 | 48.27 | 46.47 | 47.15 | 47.15 | -1.61% | 848,041 |
| Jan 23, 2026 | 49.00 | 49.90 | 47.54 | 47.92 | 47.92 | -20.50% | 656,217 |
| Jan 22, 2026 | 58.51 | 60.82 | 58.51 | 60.28 | 50.03 | 3.63% | 816,589 |
| Jan 21, 2026 | 56.96 | 58.54 | 56.95 | 58.17 | 48.28 | 2.86% | 386,169 |
| Jan 20, 2026 | 58.52 | 58.52 | 56.22 | 56.55 | 46.93 | -2.16% | 469,322 |
| Jan 16, 2026 | 55.97 | 57.80 | 55.15 | 57.80 | 47.97 | 3.45% | 380,784 |
| Jan 15, 2026 | 57.27 | 57.37 | 55.13 | 55.87 | 46.37 | -2.31% | 409,210 |
| Jan 14, 2026 | 56.25 | 58.19 | 56.16 | 57.19 | 47.47 | 6.60% | 477,791 |
| Jan 13, 2026 | 53.13 | 53.97 | 52.38 | 53.65 | 44.53 | 1.69% | 201,959 |
| Jan 12, 2026 | 53.00 | 53.78 | 51.78 | 52.76 | 43.79 | 0.08% | 330,599 |
| Jan 9, 2026 | 52.28 | 53.90 | 52.15 | 52.72 | 43.76 | 1.23% | 209,841 |
| Jan 8, 2026 | 54.52 | 55.23 | 51.95 | 52.08 | 43.22 | -4.89% | 427,144 |
| Jan 7, 2026 | 54.99 | 55.06 | 53.59 | 54.76 | 45.45 | 1.71% | 239,045 |
| Jan 6, 2026 | 54.72 | 54.72 | 53.60 | 53.84 | 44.69 | -1.23% | 144,378 |
| Jan 5, 2026 | 54.00 | 54.74 | 53.71 | 54.51 | 45.24 | 0.94% | 173,266 |
| Jan 2, 2026 | 54.01 | 54.06 | 53.46 | 54.00 | 44.82 | 0.71% | 113,575 |
| Dec 31, 2025 | 53.86 | 54.50 | 53.54 | 53.62 | 44.50 | -0.35% | 131,274 |
| Dec 30, 2025 | 54.01 | 54.41 | 53.52 | 53.81 | 44.66 | -0.37% | 155,797 |
| Dec 29, 2025 | 53.40 | 54.01 | 53.12 | 54.01 | 44.83 | 0.88% | 108,715 |
| Dec 26, 2025 | 53.97 | 54.29 | 53.21 | 53.54 | 44.44 | -0.58% | 117,195 |
| Dec 24, 2025 | 53.60 | 53.87 | 52.97 | 53.85 | 44.69 | 0.47% | 82,709 |