Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
34.50
+0.11 (0.32%)
At close: Oct 5, 2026, 4:00 PM EDT
34.55
+0.05 (0.14%)
After-hours: Oct 5, 2026, 7:32 PM EDT
AD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 34.29 | 34.88 | 34.22 | 34.50 | 34.50 | 0.32% | 249,943 |
| Oct 2, 2026 | 34.38 | 35.20 | 34.32 | 34.39 | 34.39 | 0.64% | 172,880 |
| Oct 1, 2026 | 33.80 | 34.55 | 33.49 | 34.17 | 34.17 | 1.33% | 261,016 |
| Sep 30, 2026 | 34.08 | 34.08 | 33.59 | 33.72 | 33.72 | -0.27% | 207,505 |
| Sep 29, 2026 | 33.45 | 34.01 | 33.12 | 33.81 | 33.81 | 1.08% | 298,687 |
| Sep 28, 2026 | 34.43 | 34.48 | 33.43 | 33.45 | 33.45 | -3.02% | 296,700 |
| Sep 25, 2026 | 34.62 | 34.62 | 34.03 | 34.49 | 34.49 | - | 259,397 |
| Sep 24, 2026 | 35.15 | 35.41 | 34.39 | 34.49 | 34.49 | -1.29% | 231,453 |
| Sep 23, 2026 | 35.14 | 35.22 | 34.48 | 34.94 | 34.94 | -1.24% | 203,782 |
| Sep 22, 2026 | 35.62 | 35.79 | 35.30 | 35.38 | 35.38 | -0.51% | 202,180 |
| Sep 21, 2026 | 35.70 | 35.96 | 35.48 | 35.56 | 35.56 | -0.08% | 172,472 |
| Sep 18, 2026 | 36.40 | 36.80 | 35.52 | 35.59 | 35.59 | -3.42% | 710,077 |
| Sep 17, 2026 | 37.58 | 38.18 | 36.35 | 36.85 | 36.85 | -2.77% | 445,704 |
| Sep 16, 2026 | 38.06 | 38.51 | 37.38 | 37.90 | 37.90 | -0.34% | 384,227 |
| Sep 15, 2026 | 38.49 | 38.49 | 37.86 | 38.03 | 38.03 | -0.65% | 225,189 |
| Sep 14, 2026 | 38.07 | 38.37 | 37.85 | 38.28 | 38.28 | 0.42% | 247,069 |
| Sep 11, 2026 | 38.29 | 38.36 | 37.75 | 38.12 | 38.12 | 0.18% | 187,184 |
| Sep 10, 2026 | 38.34 | 38.75 | 37.69 | 38.05 | 38.05 | -1.01% | 232,037 |
| Sep 9, 2026 | 38.50 | 38.60 | 37.84 | 38.44 | 38.44 | -0.05% | 303,353 |
| Sep 8, 2026 | 38.40 | 38.98 | 38.15 | 38.46 | 38.46 | -0.10% | 291,291 |
| Sep 4, 2026 | 38.55 | 38.76 | 38.22 | 38.50 | 38.50 | -0.59% | 266,304 |
| Sep 3, 2026 | 38.13 | 38.97 | 37.86 | 38.73 | 38.73 | 2.03% | 192,800 |
| Sep 2, 2026 | 37.28 | 38.14 | 36.95 | 37.96 | 37.96 | 2.82% | 351,875 |
| Sep 1, 2026 | 36.65 | 37.42 | 36.23 | 36.92 | 36.92 | 0.71% | 157,740 |
| Aug 31, 2026 | 35.91 | 37.20 | 35.91 | 36.66 | 36.66 | 1.83% | 153,916 |
| Aug 28, 2026 | 35.49 | 36.48 | 35.49 | 36.00 | 36.00 | 1.44% | 209,620 |
| Aug 27, 2026 | 35.63 | 35.69 | 34.82 | 35.49 | 35.49 | -0.48% | 179,730 |
| Aug 26, 2026 | 35.70 | 36.00 | 35.31 | 35.66 | 35.66 | -0.56% | 229,585 |
| Aug 25, 2026 | 35.58 | 36.10 | 35.39 | 35.86 | 35.86 | 0.76% | 174,969 |
| Aug 24, 2026 | 35.48 | 35.68 | 35.21 | 35.59 | 35.59 | -0.20% | 185,722 |
| Aug 21, 2026 | 35.94 | 36.09 | 35.32 | 35.66 | 35.66 | 0.34% | 229,515 |
| Aug 20, 2026 | 34.91 | 35.91 | 34.65 | 35.54 | 35.54 | 0.71% | 255,173 |
| Aug 19, 2026 | 34.85 | 36.17 | 34.71 | 35.29 | 35.29 | 0.68% | 214,990 |
| Aug 18, 2026 | 35.58 | 36.00 | 35.00 | 35.05 | 35.05 | -0.88% | 116,820 |
| Aug 17, 2026 | 35.65 | 35.97 | 35.30 | 35.36 | 35.36 | -1.72% | 106,942 |
| Aug 14, 2026 | 35.94 | 36.24 | 35.70 | 35.98 | 35.98 | 0.78% | 143,674 |
| Aug 13, 2026 | 35.39 | 35.83 | 34.81 | 35.70 | 35.70 | 1.59% | 131,022 |
| Aug 12, 2026 | 34.89 | 35.20 | 34.85 | 35.14 | 35.14 | 0.83% | 104,010 |
| Aug 11, 2026 | 35.32 | 35.43 | 34.80 | 34.85 | 34.85 | -0.60% | 134,561 |
| Aug 10, 2026 | 35.24 | 35.42 | 35.00 | 35.06 | 35.06 | -0.51% | 129,207 |
| Aug 7, 2026 | 36.76 | 36.76 | 34.90 | 35.24 | 35.24 | -1.15% | 183,602 |
| Aug 6, 2026 | 35.53 | 36.04 | 35.33 | 35.65 | 35.65 | 1.28% | 164,824 |
| Aug 5, 2026 | 35.01 | 35.31 | 34.64 | 35.20 | 35.20 | -0.68% | 142,974 |
| Aug 4, 2026 | 35.00 | 35.82 | 34.83 | 35.44 | 35.44 | 1.26% | 169,025 |
| Aug 3, 2026 | 35.03 | 35.69 | 34.82 | 35.00 | 35.00 | 0.46% | 235,131 |
| Jul 31, 2026 | 34.70 | 34.98 | 34.51 | 34.84 | 34.84 | -0.40% | 114,708 |
| Jul 30, 2026 | 34.86 | 35.50 | 34.61 | 34.98 | 34.98 | -0.43% | 131,344 |
| Jul 29, 2026 | 34.97 | 35.71 | 34.65 | 35.13 | 35.13 | 0.37% | 124,376 |
| Jul 28, 2026 | 35.03 | 35.48 | 34.72 | 35.00 | 35.00 | 1.16% | 95,518 |
| Jul 27, 2026 | 35.12 | 35.45 | 34.60 | 34.60 | 34.60 | -0.80% | 114,990 |