Array Technologies, Inc. (ARRY)
NASDAQ: ARRY · Real-Time Price · USD
5.95
+0.45 (8.18%)
At close: May 9, 2025, 4:00 PM
6.35
+0.40 (6.72%)
Pre-market: May 12, 2025, 8:16 AM EDT
Array Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.52 | 6.03 | 5.51 | 5.95 | 5.95 | 8.18% | 8,140,706 |
| May 8, 2025 | 5.18 | 5.62 | 5.03 | 5.50 | 5.50 | 9.13% | 8,141,788 |
| May 7, 2025 | 5.22 | 5.22 | 4.92 | 5.04 | 5.04 | -2.14% | 6,450,780 |
| May 6, 2025 | 5.55 | 5.92 | 5.09 | 5.15 | 5.15 | 4.46% | 12,200,301 |
| May 5, 2025 | 5.02 | 5.26 | 4.86 | 4.93 | 4.93 | -1.79% | 6,286,284 |
| May 2, 2025 | 5.22 | 5.28 | 4.98 | 5.02 | 5.02 | -2.52% | 6,484,985 |
| May 1, 2025 | 4.83 | 5.24 | 4.83 | 5.15 | 5.15 | 7.74% | 7,075,036 |
| Apr 30, 2025 | 4.99 | 5.03 | 4.52 | 4.78 | 4.78 | -9.64% | 6,383,943 |
| Apr 29, 2025 | 5.29 | 5.42 | 5.21 | 5.29 | 5.29 | - | 6,816,893 |
| Apr 28, 2025 | 5.05 | 5.44 | 4.99 | 5.29 | 5.29 | 5.38% | 7,758,151 |
| Apr 25, 2025 | 4.51 | 5.06 | 4.45 | 5.02 | 5.02 | 10.09% | 5,509,287 |
| Apr 24, 2025 | 4.33 | 4.58 | 4.32 | 4.56 | 4.56 | 5.31% | 4,044,520 |
| Apr 23, 2025 | 4.35 | 4.44 | 4.16 | 4.33 | 4.33 | 0.93% | 4,163,169 |
| Apr 22, 2025 | 4.20 | 4.38 | 4.15 | 4.29 | 4.29 | 2.63% | 4,162,639 |
| Apr 21, 2025 | 4.26 | 4.27 | 3.98 | 4.18 | 4.18 | -3.46% | 3,919,065 |
| Apr 17, 2025 | 4.06 | 4.37 | 4.01 | 4.33 | 4.33 | 6.13% | 3,816,041 |
| Apr 16, 2025 | 4.09 | 4.23 | 4.02 | 4.08 | 4.08 | 0.49% | 4,224,128 |
| Apr 15, 2025 | 4.22 | 4.25 | 3.98 | 4.06 | 4.06 | -4.02% | 3,807,743 |
| Apr 14, 2025 | 4.32 | 4.32 | 4.08 | 4.23 | 4.23 | -0.70% | 4,668,721 |
| Apr 11, 2025 | 4.19 | 4.29 | 4.03 | 4.26 | 4.26 | 2.65% | 3,050,751 |
| Apr 10, 2025 | 4.40 | 4.41 | 4.04 | 4.15 | 4.15 | -8.39% | 4,014,021 |
| Apr 9, 2025 | 3.90 | 4.56 | 3.76 | 4.53 | 4.53 | 13.82% | 6,103,622 |
| Apr 8, 2025 | 4.47 | 4.47 | 3.89 | 3.98 | 3.98 | -8.08% | 5,244,715 |
| Apr 7, 2025 | 4.15 | 4.49 | 4.00 | 4.33 | 4.33 | -1.37% | 5,057,676 |
| Apr 4, 2025 | 4.23 | 4.39 | 3.97 | 4.39 | 4.39 | -0.90% | 5,021,322 |
| Apr 3, 2025 | 4.86 | 4.86 | 4.35 | 4.43 | 4.43 | -10.32% | 4,708,899 |
| Apr 2, 2025 | 4.77 | 4.98 | 4.73 | 4.94 | 4.94 | 1.65% | 2,878,475 |
| Apr 1, 2025 | 4.83 | 4.94 | 4.61 | 4.86 | 4.86 | -0.21% | 4,299,306 |
| Mar 31, 2025 | 4.94 | 4.94 | 4.73 | 4.87 | 4.87 | -4.13% | 3,295,815 |
| Mar 28, 2025 | 5.07 | 5.11 | 4.96 | 5.08 | 5.08 | -0.59% | 3,035,729 |
| Mar 27, 2025 | 5.17 | 5.24 | 5.07 | 5.11 | 5.11 | -2.29% | 2,663,004 |
| Mar 26, 2025 | 5.61 | 5.61 | 5.17 | 5.23 | 5.23 | -7.10% | 3,859,583 |
| Mar 25, 2025 | 5.51 | 5.78 | 5.48 | 5.63 | 5.63 | 2.93% | 3,605,723 |
| Mar 24, 2025 | 5.72 | 5.89 | 5.45 | 5.47 | 5.47 | -3.87% | 3,583,328 |
| Mar 21, 2025 | 5.58 | 5.78 | 5.55 | 5.69 | 5.69 | -0.18% | 6,299,010 |
| Mar 20, 2025 | 5.80 | 6.02 | 5.62 | 5.70 | 5.70 | -4.84% | 3,614,957 |
| Mar 19, 2025 | 6.17 | 6.19 | 5.82 | 5.99 | 5.99 | -2.28% | 4,635,849 |
| Mar 18, 2025 | 6.10 | 6.19 | 5.91 | 6.13 | 6.13 | 0.49% | 3,825,443 |
| Mar 17, 2025 | 6.00 | 6.22 | 5.81 | 6.10 | 6.10 | 0.33% | 4,897,060 |
| Mar 14, 2025 | 6.17 | 6.29 | 6.03 | 6.08 | 6.08 | 0.33% | 3,085,312 |
| Mar 13, 2025 | 6.02 | 6.21 | 5.93 | 6.06 | 6.06 | 0.50% | 2,754,469 |
| Mar 12, 2025 | 6.28 | 6.28 | 5.86 | 6.03 | 6.03 | -3.83% | 4,468,378 |
| Mar 11, 2025 | 6.44 | 6.53 | 5.79 | 6.27 | 6.27 | -1.72% | 6,604,016 |
| Mar 10, 2025 | 6.12 | 6.60 | 6.11 | 6.38 | 6.38 | 3.74% | 6,021,777 |
| Mar 7, 2025 | 5.50 | 6.30 | 5.41 | 6.15 | 6.15 | 16.26% | 10,376,440 |
| Mar 6, 2025 | 5.35 | 5.47 | 5.15 | 5.29 | 5.29 | -2.40% | 6,410,496 |
| Mar 5, 2025 | 5.75 | 5.75 | 5.31 | 5.42 | 5.42 | -4.07% | 5,370,422 |
| Mar 4, 2025 | 5.35 | 5.83 | 5.24 | 5.65 | 5.65 | 3.67% | 7,681,537 |
| Mar 3, 2025 | 5.31 | 5.58 | 5.17 | 5.45 | 5.45 | 3.22% | 8,747,110 |
| Feb 28, 2025 | 5.67 | 5.76 | 4.89 | 5.28 | 5.28 | -19.39% | 25,463,403 |