Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
48.19
-0.67 (-1.37%)
At close: Apr 24, 2026, 4:00 PM EDT
48.20
+0.01 (0.02%)
After-hours: Apr 24, 2026, 7:00 PM EDT
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 48.90 | 49.86 | 48.03 | 48.19 | 48.19 | -1.37% | 108,427 |
| Apr 23, 2026 | 47.40 | 48.92 | 47.40 | 48.86 | 48.86 | 3.45% | 84,149 |
| Apr 22, 2026 | 48.91 | 49.40 | 47.01 | 47.23 | 47.23 | -2.92% | 127,951 |
| Apr 21, 2026 | 49.54 | 49.54 | 48.41 | 48.65 | 48.65 | -1.90% | 85,774 |
| Apr 20, 2026 | 50.03 | 50.04 | 49.41 | 49.59 | 49.59 | -1.04% | 87,541 |
| Apr 17, 2026 | 49.29 | 50.39 | 49.22 | 50.11 | 50.11 | 1.31% | 111,753 |
| Apr 16, 2026 | 48.24 | 49.54 | 48.24 | 49.46 | 49.46 | 2.32% | 123,835 |
| Apr 15, 2026 | 49.05 | 49.10 | 48.31 | 48.34 | 48.34 | -0.96% | 69,815 |
| Apr 14, 2026 | 48.49 | 49.20 | 48.18 | 48.81 | 48.81 | 0.47% | 73,578 |
| Apr 13, 2026 | 49.30 | 49.30 | 48.36 | 48.58 | 48.58 | -1.74% | 73,852 |
| Apr 10, 2026 | 48.95 | 49.48 | 48.81 | 49.44 | 49.44 | 0.16% | 65,088 |
| Apr 9, 2026 | 49.21 | 49.65 | 48.85 | 49.36 | 49.36 | 0.18% | 94,798 |
| Apr 8, 2026 | 48.96 | 49.27 | 48.41 | 49.27 | 49.27 | 2.37% | 288,732 |
| Apr 7, 2026 | 48.40 | 48.72 | 47.97 | 48.13 | 48.13 | -0.76% | 133,955 |
| Apr 6, 2026 | 47.78 | 48.50 | 47.44 | 48.50 | 48.50 | 1.04% | 147,557 |
| Apr 2, 2026 | 47.20 | 48.11 | 46.85 | 48.00 | 48.00 | 0.80% | 147,137 |
| Apr 1, 2026 | 46.14 | 47.65 | 45.93 | 47.62 | 47.62 | 3.21% | 275,716 |
| Mar 31, 2026 | 46.27 | 46.63 | 45.46 | 46.14 | 46.14 | 0.63% | 138,233 |
| Mar 30, 2026 | 45.99 | 47.08 | 45.27 | 45.85 | 45.85 | 0.26% | 2,254,797 |
| Mar 27, 2026 | 46.46 | 46.54 | 45.50 | 45.73 | 45.73 | -1.74% | 160,245 |
| Mar 26, 2026 | 46.19 | 46.72 | 46.08 | 46.54 | 46.54 | 0.54% | 132,586 |
| Mar 25, 2026 | 46.92 | 46.92 | 45.86 | 46.29 | 46.29 | -0.49% | 141,662 |
| Mar 24, 2026 | 46.06 | 47.30 | 46.06 | 46.52 | 46.52 | -0.51% | 158,074 |
| Mar 23, 2026 | 45.70 | 47.17 | 45.68 | 46.76 | 46.76 | 2.95% | 277,623 |
| Mar 20, 2026 | 46.94 | 47.38 | 45.20 | 45.42 | 45.42 | -2.93% | 563,268 |
| Mar 19, 2026 | 46.32 | 47.18 | 46.07 | 46.79 | 46.79 | 0.58% | 152,327 |
| Mar 18, 2026 | 48.11 | 48.11 | 46.51 | 46.52 | 46.52 | -3.57% | 163,431 |
| Mar 17, 2026 | 48.55 | 48.70 | 47.92 | 48.24 | 48.24 | 0.10% | 186,157 |
| Mar 16, 2026 | 48.79 | 48.79 | 47.65 | 48.19 | 48.19 | -0.04% | 180,545 |
| Mar 13, 2026 | 48.46 | 48.79 | 47.46 | 48.21 | 48.21 | 0.37% | 177,240 |
| Mar 12, 2026 | 47.57 | 48.43 | 47.38 | 48.03 | 48.03 | -0.44% | 149,813 |
| Mar 11, 2026 | 48.54 | 48.60 | 47.90 | 48.24 | 48.24 | -0.92% | 102,860 |
| Mar 10, 2026 | 49.17 | 49.71 | 48.66 | 48.69 | 48.69 | -0.75% | 112,178 |
| 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 |