Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
49.34
-0.48 (-0.96%)
Oct 23, 2025, 4:00 PM EDT - Market closed
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 52.76 | 53.48 | 52.22 | 52.54 | 52.54 | -0.42% | 235,425 |
| 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 |