Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
45.88
+0.53 (1.17%)
Nov 14, 2025, 4:00 PM EST - Market closed
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 45.20 | 46.17 | 45.01 | 45.88 | 45.88 | 1.17% | 185,249 |
| Nov 13, 2025 | 46.91 | 46.91 | 45.25 | 45.35 | 45.35 | -3.67% | 263,215 |
| Nov 12, 2025 | 46.38 | 47.52 | 46.38 | 47.08 | 47.08 | 0.73% | 193,533 |
| Nov 11, 2025 | 46.43 | 47.84 | 46.14 | 46.74 | 46.74 | 1.79% | 205,066 |
| Nov 10, 2025 | 46.24 | 47.56 | 45.75 | 45.92 | 45.92 | -0.95% | 207,997 |
| Nov 7, 2025 | 48.32 | 48.85 | 46.10 | 46.36 | 46.36 | -2.79% | 460,426 |
| Nov 6, 2025 | 47.09 | 48.02 | 46.07 | 47.69 | 47.69 | 0.46% | 447,392 |
| Nov 5, 2025 | 48.96 | 48.96 | 47.30 | 47.47 | 47.47 | -2.88% | 276,114 |
| Nov 4, 2025 | 49.51 | 49.98 | 48.65 | 48.88 | 48.88 | -1.39% | 191,040 |
| Nov 3, 2025 | 48.99 | 49.74 | 48.01 | 49.57 | 49.57 | 0.92% | 119,800 |
| Oct 31, 2025 | 49.33 | 49.46 | 48.53 | 49.12 | 49.12 | 0.39% | 100,703 |
| Oct 30, 2025 | 50.34 | 50.86 | 48.64 | 48.93 | 48.93 | -2.76% | 191,860 |
| Oct 29, 2025 | 50.94 | 50.94 | 49.83 | 50.32 | 50.32 | -0.91% | 188,967 |
| Oct 28, 2025 | 50.30 | 51.22 | 50.18 | 50.78 | 50.78 | 0.65% | 162,970 |
| Oct 27, 2025 | 50.15 | 51.86 | 50.10 | 50.45 | 50.45 | 1.10% | 168,135 |
| Oct 24, 2025 | 49.41 | 49.93 | 49.11 | 49.90 | 49.90 | 1.13% | 112,527 |
| Oct 23, 2025 | 49.70 | 49.70 | 48.92 | 49.34 | 49.34 | -0.96% | 68,157 |
| Oct 22, 2025 | 48.99 | 49.82 | 48.84 | 49.82 | 49.82 | 1.18% | 91,545 |
| Oct 21, 2025 | 50.00 | 50.15 | 49.24 | 49.24 | 49.24 | -1.50% | 106,326 |
| Oct 20, 2025 | 50.15 | 50.15 | 49.12 | 49.99 | 49.99 | 0.02% | 93,347 |
| Oct 17, 2025 | 49.87 | 50.47 | 49.30 | 49.98 | 49.98 | 0.38% | 102,768 |
| Oct 16, 2025 | 50.09 | 50.24 | 49.32 | 49.79 | 49.79 | 0.16% | 118,207 |
| Oct 15, 2025 | 49.36 | 50.52 | 48.72 | 49.71 | 49.71 | 1.26% | 128,828 |
| Oct 14, 2025 | 49.00 | 49.81 | 48.70 | 49.09 | 49.09 | 0.59% | 143,059 |
| Oct 13, 2025 | 48.86 | 49.52 | 48.72 | 48.80 | 48.80 | -0.85% | 126,786 |
| Oct 10, 2025 | 50.26 | 50.70 | 49.18 | 49.22 | 49.22 | -1.60% | 150,527 |
| Oct 9, 2025 | 49.83 | 50.10 | 49.20 | 50.02 | 50.02 | 0.81% | 140,982 |
| Oct 8, 2025 | 49.43 | 49.73 | 48.61 | 49.62 | 49.62 | 0.45% | 122,097 |
| Oct 7, 2025 | 49.19 | 49.80 | 48.75 | 49.40 | 49.40 | -0.18% | 249,076 |
| Oct 6, 2025 | 50.31 | 50.46 | 49.26 | 49.49 | 49.49 | -2.39% | 136,142 |
| Oct 3, 2025 | 50.46 | 50.79 | 50.00 | 50.70 | 50.70 | 0.88% | 170,488 |
| Oct 2, 2025 | 50.15 | 50.64 | 49.11 | 50.26 | 50.26 | 0.34% | 187,550 |
| Oct 1, 2025 | 49.85 | 50.49 | 49.38 | 50.09 | 50.09 | 0.16% | 191,595 |
| Sep 30, 2025 | 49.15 | 50.36 | 48.75 | 50.01 | 50.01 | 1.50% | 249,474 |
| Sep 29, 2025 | 47.99 | 49.37 | 47.75 | 49.27 | 49.27 | 2.71% | 237,483 |
| Sep 26, 2025 | 47.61 | 48.94 | 47.06 | 47.97 | 47.97 | 1.59% | 487,593 |
| Sep 25, 2025 | 48.15 | 48.28 | 47.03 | 47.22 | 47.22 | -1.42% | 148,626 |
| Sep 24, 2025 | 48.51 | 48.69 | 47.29 | 47.90 | 47.90 | -0.97% | 168,121 |
| Sep 23, 2025 | 48.59 | 48.66 | 47.84 | 48.37 | 48.37 | -0.04% | 204,429 |
| Sep 22, 2025 | 48.21 | 48.69 | 47.95 | 48.39 | 48.39 | 0.10% | 244,815 |
| Sep 19, 2025 | 48.91 | 49.17 | 47.88 | 48.34 | 48.34 | -0.78% | 300,960 |
| Sep 18, 2025 | 49.39 | 50.04 | 48.14 | 48.72 | 48.72 | -1.97% | 393,775 |
| Sep 17, 2025 | 50.27 | 50.65 | 49.56 | 49.70 | 49.70 | -0.60% | 371,138 |
| Sep 16, 2025 | 50.98 | 50.98 | 49.46 | 50.00 | 50.00 | -1.96% | 223,396 |
| Sep 15, 2025 | 50.76 | 51.48 | 50.32 | 51.00 | 51.00 | - | 245,550 |
| Sep 12, 2025 | 51.02 | 51.45 | 50.54 | 51.00 | 51.00 | -0.60% | 148,209 |
| Sep 11, 2025 | 51.01 | 51.59 | 50.86 | 51.31 | 51.31 | 0.59% | 200,940 |
| Sep 10, 2025 | 51.29 | 51.64 | 50.44 | 51.01 | 51.01 | -0.51% | 197,277 |
| Sep 9, 2025 | 51.31 | 51.73 | 50.90 | 51.27 | 51.27 | -0.04% | 201,060 |
| Sep 8, 2025 | 52.19 | 52.50 | 51.27 | 51.29 | 51.29 | -2.38% | 204,884 |