Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
52.76
-0.31 (-0.58%)
Sep 4, 2025, 4:00 PM - Market closed
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.30 | 54.30 | 52.68 | 52.76 | 52.76 | -0.58% | 217,403 |
| Sep 3, 2025 | 52.50 | 53.54 | 52.50 | 53.07 | 53.07 | 0.74% | 189,922 |
| Sep 2, 2025 | 53.40 | 53.57 | 52.42 | 52.68 | 52.68 | -2.14% | 189,567 |
| Aug 29, 2025 | 54.10 | 54.10 | 53.65 | 53.83 | 53.83 | -0.39% | 153,770 |
| Aug 28, 2025 | 54.55 | 54.55 | 53.58 | 54.04 | 54.04 | -0.44% | 234,345 |
| Aug 27, 2025 | 54.02 | 54.68 | 53.74 | 54.28 | 54.28 | 0.28% | 190,510 |
| Aug 26, 2025 | 53.50 | 54.18 | 52.94 | 54.13 | 54.13 | 1.27% | 223,611 |
| Aug 25, 2025 | 54.80 | 54.80 | 53.44 | 53.45 | 53.45 | -2.66% | 229,728 |
| Aug 22, 2025 | 56.17 | 56.54 | 54.66 | 54.91 | 54.91 | -1.65% | 388,363 |
| Aug 21, 2025 | 53.76 | 55.83 | 53.24 | 55.83 | 55.83 | 4.04% | 516,272 |
| Aug 20, 2025 | 51.26 | 54.87 | 50.69 | 53.66 | 53.66 | -29.39% | 990,650 |
| Aug 19, 2025 | 75.52 | 77.13 | 75.24 | 76.00 | 53.20 | -0.04% | 649,432 |
| Aug 18, 2025 | 75.08 | 76.50 | 74.31 | 76.03 | 53.22 | 1.40% | 352,879 |
| Aug 15, 2025 | 75.38 | 75.54 | 74.34 | 74.98 | 52.48 | -1.46% | 327,636 |
| Aug 14, 2025 | 76.06 | 76.48 | 74.20 | 76.09 | 53.26 | -0.03% | 284,495 |
| Aug 13, 2025 | 75.98 | 76.41 | 73.87 | 76.11 | 53.28 | 0.17% | 403,504 |
| Aug 12, 2025 | 77.41 | 77.66 | 74.17 | 75.98 | 53.18 | -1.34% | 764,355 |
| Aug 11, 2025 | 76.00 | 79.17 | 74.50 | 77.01 | 53.91 | 3.72% | 1,000,451 |
| Aug 8, 2025 | 74.85 | 75.80 | 73.65 | 74.25 | 51.97 | -0.47% | 508,293 |
| Aug 7, 2025 | 73.73 | 74.71 | 72.78 | 74.60 | 52.22 | 0.85% | 567,109 |
| Aug 6, 2025 | 72.42 | 74.27 | 72.42 | 73.97 | 51.78 | 1.79% | 445,151 |
| Aug 5, 2025 | 72.22 | 73.22 | 69.72 | 72.67 | 50.87 | -0.08% | 894,468 |
| Aug 4, 2025 | 73.48 | 73.92 | 72.09 | 72.73 | 50.91 | -1.05% | 598,745 |
| Aug 1, 2025 | 72.17 | 73.60 | 70.27 | 73.50 | 51.45 | 0.78% | 396,171 |
| Jul 31, 2025 | 71.30 | 73.09 | 71.30 | 72.93 | 51.05 | 1.11% | 439,001 |
| Jul 30, 2025 | 72.00 | 72.41 | 71.48 | 72.13 | 50.49 | 0.71% | 330,009 |
| Jul 29, 2025 | 71.29 | 72.20 | 70.51 | 71.62 | 50.13 | 0.39% | 422,169 |
| Jul 28, 2025 | 73.64 | 73.95 | 70.44 | 71.34 | 49.94 | -3.52% | 545,969 |
| Jul 25, 2025 | 76.00 | 76.90 | 73.24 | 73.94 | 51.76 | 3.41% | 1,143,464 |
| Jul 24, 2025 | 70.88 | 71.65 | 69.99 | 71.50 | 50.05 | 1.45% | 246,376 |
| Jul 23, 2025 | 68.97 | 70.57 | 68.71 | 70.48 | 49.33 | 1.18% | 210,559 |
| Jul 22, 2025 | 70.50 | 70.77 | 69.52 | 69.66 | 48.76 | -0.27% | 207,116 |
| Jul 21, 2025 | 68.93 | 70.44 | 67.82 | 69.85 | 48.89 | 1.97% | 327,302 |
| Jul 18, 2025 | 69.00 | 69.23 | 67.96 | 68.50 | 47.95 | -0.22% | 287,131 |
| Jul 17, 2025 | 68.57 | 69.21 | 68.12 | 68.65 | 48.05 | -0.07% | 256,638 |
| Jul 16, 2025 | 68.96 | 69.74 | 68.52 | 68.70 | 48.09 | -0.41% | 225,416 |
| Jul 15, 2025 | 69.31 | 70.54 | 68.95 | 68.98 | 48.28 | -0.95% | 294,991 |
| Jul 14, 2025 | 69.98 | 70.71 | 68.81 | 69.64 | 48.75 | -0.50% | 352,806 |
| Jul 11, 2025 | 69.01 | 70.50 | 67.02 | 69.99 | 48.99 | 3.57% | 512,529 |
| Jul 10, 2025 | 68.31 | 68.55 | 66.39 | 67.58 | 47.30 | -1.79% | 241,610 |
| Jul 9, 2025 | 64.74 | 69.48 | 63.82 | 68.81 | 48.17 | 6.93% | 538,236 |
| Jul 8, 2025 | 63.53 | 64.49 | 63.27 | 64.35 | 45.04 | 1.40% | 183,695 |
| Jul 7, 2025 | 63.62 | 63.99 | 62.95 | 63.46 | 44.42 | -0.89% | 83,559 |
| Jul 3, 2025 | 63.47 | 64.10 | 63.47 | 64.03 | 44.82 | 0.66% | 65,457 |
| Jul 2, 2025 | 63.93 | 64.41 | 63.29 | 63.61 | 44.53 | -0.90% | 154,521 |
| Jul 1, 2025 | 64.19 | 64.76 | 63.76 | 64.19 | 44.93 | 0.34% | 149,596 |
| Jun 30, 2025 | 62.98 | 64.15 | 62.43 | 63.97 | 44.78 | 2.29% | 243,626 |
| Jun 27, 2025 | 62.53 | 63.51 | 61.88 | 62.54 | 43.78 | - | 188,862 |
| Jun 26, 2025 | 62.62 | 62.62 | 61.90 | 62.54 | 43.78 | 0.37% | 101,502 |
| Jun 25, 2025 | 63.20 | 63.20 | 61.93 | 62.31 | 43.62 | -1.64% | 126,420 |