Array Technologies, Inc. (ARRY)
NASDAQ: ARRY · Real-Time Price · USD
5.63
+0.29 (5.43%)
At close: Dec 20, 2024, 4:00 PM
5.80
+0.17 (3.02%)
After-hours: Dec 20, 2024, 6:26 PM EST
Array Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.30 | 5.81 | 5.26 | 5.63 | 5.63 | 5.43% | 6,567,695 |
| Dec 19, 2024 | 5.58 | 5.61 | 5.33 | 5.34 | 5.34 | -0.74% | 7,154,512 |
| Dec 18, 2024 | 5.47 | 5.94 | 5.31 | 5.38 | 5.38 | -1.65% | 6,041,302 |
| Dec 17, 2024 | 5.21 | 5.53 | 5.20 | 5.47 | 5.47 | 6.01% | 9,283,000 |
| Dec 16, 2024 | 5.47 | 5.47 | 5.15 | 5.16 | 5.16 | -6.69% | 5,793,000 |
| Dec 13, 2024 | 5.45 | 5.65 | 5.39 | 5.53 | 5.53 | 0.36% | 4,932,300 |
| Dec 12, 2024 | 5.69 | 5.72 | 5.47 | 5.51 | 5.51 | -3.33% | 5,942,135 |
| Dec 11, 2024 | 5.90 | 6.05 | 5.64 | 5.70 | 5.70 | -2.73% | 5,800,916 |
| Dec 10, 2024 | 6.06 | 6.06 | 5.71 | 5.86 | 5.86 | -3.93% | 8,471,358 |
| Dec 9, 2024 | 5.69 | 6.19 | 5.50 | 6.10 | 6.10 | 8.54% | 8,639,912 |
| Dec 6, 2024 | 6.02 | 6.06 | 5.61 | 5.62 | 5.62 | -5.86% | 7,305,821 |
| Dec 5, 2024 | 6.21 | 6.38 | 5.96 | 5.97 | 5.97 | -3.55% | 5,510,800 |
| Dec 4, 2024 | 6.32 | 6.44 | 6.12 | 6.19 | 6.19 | -2.37% | 6,586,900 |
| Dec 3, 2024 | 6.58 | 6.85 | 6.31 | 6.34 | 6.34 | -5.09% | 5,089,600 |
| Dec 2, 2024 | 6.77 | 6.88 | 6.50 | 6.68 | 6.68 | -0.45% | 5,555,914 |
| Nov 29, 2024 | 6.98 | 7.02 | 6.71 | 6.71 | 6.71 | -4.14% | 3,011,800 |
| Nov 27, 2024 | 6.75 | 7.03 | 6.70 | 7.00 | 7.00 | 5.11% | 4,948,644 |
| Nov 26, 2024 | 6.94 | 6.98 | 6.53 | 6.66 | 6.66 | -5.13% | 4,594,207 |
| Nov 25, 2024 | 6.90 | 7.25 | 6.70 | 7.02 | 7.02 | 5.88% | 4,113,500 |
| Nov 22, 2024 | 6.32 | 6.64 | 6.24 | 6.63 | 6.63 | 4.74% | 4,249,800 |
| Nov 21, 2024 | 6.33 | 6.60 | 6.22 | 6.33 | 6.33 | -0.63% | 4,407,242 |
| Nov 20, 2024 | 6.15 | 6.65 | 6.09 | 6.37 | 6.37 | 4.43% | 5,954,300 |
| Nov 19, 2024 | 6.28 | 6.30 | 5.98 | 6.10 | 6.10 | -4.24% | 6,394,899 |
| Nov 18, 2024 | 6.86 | 6.87 | 6.37 | 6.37 | 6.37 | -7.01% | 4,996,300 |
| Nov 15, 2024 | 7.72 | 7.75 | 6.84 | 6.85 | 6.85 | -10.22% | 7,535,410 |
| Nov 14, 2024 | 6.80 | 7.79 | 6.73 | 7.63 | 7.63 | 13.71% | 9,949,500 |
| Nov 13, 2024 | 6.60 | 7.21 | 6.52 | 6.71 | 6.71 | 1.82% | 7,770,400 |
| Nov 12, 2024 | 6.54 | 6.62 | 6.25 | 6.59 | 6.59 | -1.35% | 10,581,013 |
| Nov 11, 2024 | 6.04 | 6.78 | 5.76 | 6.68 | 6.68 | 10.60% | 9,483,448 |
| Nov 8, 2024 | 6.21 | 6.72 | 5.86 | 6.04 | 6.04 | -2.58% | 19,670,400 |
| Nov 7, 2024 | 5.96 | 6.37 | 5.94 | 6.20 | 6.20 | 4.38% | 19,864,800 |
| Nov 6, 2024 | 6.65 | 6.74 | 5.91 | 5.94 | 5.94 | -21.94% | 23,804,000 |
| Nov 5, 2024 | 7.31 | 7.64 | 7.29 | 7.61 | 7.61 | 1.33% | 6,747,739 |
| Nov 4, 2024 | 6.88 | 7.73 | 6.87 | 7.51 | 7.51 | 12.09% | 12,659,547 |
| Nov 1, 2024 | 6.64 | 6.80 | 6.51 | 6.70 | 6.70 | 2.60% | 4,973,000 |
| Oct 31, 2024 | 6.35 | 6.76 | 6.26 | 6.53 | 6.53 | 4.98% | 9,668,283 |
| Oct 30, 2024 | 6.38 | 6.63 | 6.21 | 6.22 | 6.22 | -4.01% | 6,269,200 |
| Oct 29, 2024 | 6.54 | 6.65 | 6.43 | 6.48 | 6.48 | -2.85% | 3,384,620 |
| Oct 28, 2024 | 6.55 | 6.92 | 6.43 | 6.67 | 6.67 | 3.57% | 6,192,225 |
| Oct 25, 2024 | 6.23 | 6.60 | 6.15 | 6.44 | 6.44 | 4.38% | 8,298,046 |
| Oct 24, 2024 | 6.26 | 6.38 | 6.01 | 6.17 | 6.17 | -1.28% | 5,381,700 |
| Oct 23, 2024 | 6.50 | 6.55 | 6.15 | 6.25 | 6.25 | -5.02% | 4,915,900 |
| Oct 22, 2024 | 6.73 | 6.76 | 6.55 | 6.58 | 6.58 | -2.37% | 3,840,700 |
| Oct 21, 2024 | 6.80 | 6.84 | 6.52 | 6.74 | 6.74 | -1.03% | 5,521,736 |
| Oct 18, 2024 | 6.76 | 6.89 | 6.62 | 6.81 | 6.81 | 1.95% | 3,811,700 |
| Oct 17, 2024 | 6.92 | 6.92 | 6.63 | 6.68 | 6.68 | -2.77% | 3,212,416 |
| Oct 16, 2024 | 7.15 | 7.25 | 6.77 | 6.87 | 6.87 | -2.69% | 4,290,532 |
| Oct 15, 2024 | 6.61 | 7.07 | 6.60 | 7.06 | 7.06 | 4.90% | 6,044,346 |
| Oct 14, 2024 | 7.10 | 7.13 | 6.67 | 6.73 | 6.73 | -6.01% | 4,694,727 |
| Oct 11, 2024 | 6.48 | 7.19 | 6.47 | 7.16 | 7.16 | 9.82% | 6,070,000 |
| Oct 10, 2024 | 6.64 | 6.72 | 6.43 | 6.52 | 6.52 | -5.64% | 6,254,600 |
| Oct 9, 2024 | 6.47 | 7.15 | 6.44 | 6.91 | 6.91 | 7.30% | 6,237,727 |
| Oct 8, 2024 | 6.40 | 6.57 | 6.23 | 6.44 | 6.44 | -0.31% | 4,985,361 |
| Oct 7, 2024 | 6.46 | 6.75 | 6.35 | 6.46 | 6.46 | 0.16% | 3,238,705 |
| Oct 4, 2024 | 6.48 | 6.54 | 6.27 | 6.45 | 6.45 | 2.06% | 4,321,802 |
| Oct 3, 2024 | 6.38 | 6.51 | 6.25 | 6.32 | 6.32 | -1.40% | 2,759,938 |
| Oct 2, 2024 | 6.74 | 6.74 | 6.30 | 6.41 | 6.41 | -5.74% | 4,300,900 |
| Oct 1, 2024 | 6.60 | 6.81 | 6.25 | 6.80 | 6.80 | 3.03% | 6,030,300 |
| Sep 30, 2024 | 6.61 | 6.81 | 6.51 | 6.60 | 6.60 | -1.93% | 3,120,300 |
| Sep 27, 2024 | 6.59 | 6.95 | 6.57 | 6.73 | 6.73 | 4.34% | 4,657,525 |
| Sep 26, 2024 | 6.23 | 6.58 | 6.20 | 6.45 | 6.45 | 6.79% | 3,589,427 |
| Sep 25, 2024 | 6.32 | 6.35 | 6.04 | 6.04 | 6.04 | -4.88% | 3,905,000 |
| Sep 24, 2024 | 6.46 | 6.51 | 6.28 | 6.35 | 6.35 | -0.31% | 3,585,642 |
| Sep 23, 2024 | 6.48 | 6.54 | 6.22 | 6.37 | 6.37 | -0.62% | 3,640,016 |
| Sep 20, 2024 | 6.53 | 6.55 | 6.31 | 6.41 | 6.41 | -3.17% | 6,465,500 |
| Sep 19, 2024 | 7.10 | 7.19 | 6.58 | 6.62 | 6.62 | -3.07% | 7,107,300 |
| Sep 18, 2024 | 7.17 | 7.46 | 6.81 | 6.83 | 6.83 | -5.27% | 5,099,217 |
| Sep 17, 2024 | 7.01 | 7.47 | 6.87 | 7.21 | 7.21 | 3.30% | 6,051,100 |
| Sep 16, 2024 | 6.86 | 7.13 | 6.70 | 6.98 | 6.98 | 2.35% | 3,561,500 |
| Sep 13, 2024 | 6.82 | 6.96 | 6.67 | 6.82 | 6.82 | 2.10% | 4,356,900 |
| Sep 12, 2024 | 6.59 | 6.88 | 6.33 | 6.68 | 6.68 | 1.21% | 6,263,800 |
| Sep 11, 2024 | 5.88 | 6.64 | 5.88 | 6.60 | 6.60 | 15.99% | 13,524,700 |
| Sep 10, 2024 | 6.02 | 6.04 | 5.56 | 5.69 | 5.69 | -5.32% | 7,330,643 |
| Sep 9, 2024 | 6.37 | 6.38 | 6.00 | 6.01 | 6.01 | -5.80% | 6,333,000 |
| Sep 6, 2024 | 6.54 | 6.72 | 6.36 | 6.38 | 6.38 | -2.60% | 4,314,700 |
| Sep 5, 2024 | 6.92 | 6.94 | 6.54 | 6.55 | 6.55 | -4.80% | 5,544,762 |
| Sep 4, 2024 | 6.45 | 6.91 | 6.33 | 6.88 | 6.88 | 8.18% | 7,722,906 |
| Sep 3, 2024 | 6.66 | 6.83 | 6.29 | 6.36 | 6.36 | -5.22% | 5,065,628 |
| Aug 30, 2024 | 6.90 | 6.90 | 6.62 | 6.71 | 6.71 | -2.04% | 4,229,015 |
| Aug 29, 2024 | 6.63 | 6.89 | 6.45 | 6.85 | 6.85 | 5.06% | 3,945,100 |
| Aug 28, 2024 | 6.55 | 6.59 | 6.25 | 6.52 | 6.52 | -1.06% | 3,888,540 |
| Aug 27, 2024 | 6.78 | 6.86 | 6.55 | 6.59 | 6.59 | -4.35% | 6,038,700 |
| Aug 26, 2024 | 7.06 | 7.45 | 6.88 | 6.89 | 6.89 | -0.43% | 6,384,100 |
| Aug 23, 2024 | 6.63 | 6.96 | 6.58 | 6.92 | 6.92 | 5.49% | 4,667,901 |
| Aug 22, 2024 | 6.71 | 6.74 | 6.49 | 6.56 | 6.56 | -2.67% | 4,122,000 |
| Aug 21, 2024 | 6.35 | 6.76 | 6.31 | 6.74 | 6.74 | 5.81% | 4,462,406 |
| Aug 20, 2024 | 6.72 | 6.85 | 6.35 | 6.37 | 6.37 | -4.78% | 6,262,200 |
| Aug 19, 2024 | 6.58 | 6.77 | 6.52 | 6.69 | 6.69 | 2.14% | 5,779,700 |
| Aug 16, 2024 | 6.50 | 6.87 | 6.45 | 6.55 | 6.55 | 0.77% | 6,871,106 |
| Aug 15, 2024 | 6.67 | 7.02 | 6.43 | 6.50 | 6.50 | -1.37% | 12,258,800 |
| Aug 14, 2024 | 7.01 | 7.04 | 6.55 | 6.59 | 6.59 | -5.99% | 6,420,227 |
| Aug 13, 2024 | 7.02 | 7.09 | 6.80 | 7.01 | 7.01 | -0.28% | 7,958,100 |
| Aug 12, 2024 | 7.11 | 7.18 | 6.83 | 7.03 | 7.03 | -0.99% | 7,628,700 |
| Aug 9, 2024 | 7.94 | 8.00 | 6.76 | 7.10 | 7.10 | -21.02% | 26,501,138 |
| Aug 8, 2024 | 8.61 | 9.29 | 8.43 | 8.99 | 8.99 | 3.81% | 9,383,311 |
| Aug 7, 2024 | 9.06 | 9.34 | 8.59 | 8.66 | 8.66 | -3.56% | 8,200,830 |
| Aug 6, 2024 | 8.98 | 9.11 | 8.71 | 8.98 | 8.98 | 1.24% | 5,256,804 |
| Aug 5, 2024 | 9.01 | 9.26 | 8.50 | 8.87 | 8.87 | -5.74% | 5,106,035 |
| Aug 2, 2024 | 9.78 | 9.78 | 8.89 | 9.41 | 9.41 | -8.55% | 8,089,800 |
| Aug 1, 2024 | 10.50 | 10.79 | 10.11 | 10.29 | 10.29 | -2.19% | 4,410,200 |