Array Technologies, Inc. (ARRY)
NASDAQ: ARRY · Real-Time Price · USD
7.51
+0.81 (12.09%)
At close: Nov 4, 2024, 4:00 PM
7.48
-0.03 (-0.40%)
After-hours: Nov 4, 2024, 5:03 PM EST
Array Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.88 | 7.73 | 6.87 | 7.51 | 7.51 | 12.09% | 12,348,027 |
| Nov 1, 2024 | 6.64 | 6.80 | 6.51 | 6.70 | 6.70 | 2.60% | 4,972,990 |
| 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% | 6,269,179 |
| 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% | 5,381,698 |
| Oct 23, 2024 | 6.50 | 6.55 | 6.15 | 6.25 | 6.25 | -5.02% | 4,915,893 |
| Oct 22, 2024 | 6.73 | 6.76 | 6.55 | 6.58 | 6.58 | -2.37% | 3,840,684 |
| 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% | 3,811,656 |
| 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% | 6,069,964 |
| Oct 10, 2024 | 6.64 | 6.72 | 6.43 | 6.52 | 6.52 | -5.64% | 6,254,594 |
| 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% | 4,300,894 |
| Oct 1, 2024 | 6.60 | 6.81 | 6.25 | 6.80 | 6.80 | 3.03% | 6,030,261 |
| Sep 30, 2024 | 6.61 | 6.81 | 6.51 | 6.60 | 6.60 | -1.93% | 3,120,293 |
| 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% | 3,904,988 |
| 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% | 6,465,461 |
| Sep 19, 2024 | 7.10 | 7.19 | 6.58 | 6.62 | 6.62 | -3.07% | 7,107,290 |
| 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% | 6,051,053 |
| Sep 16, 2024 | 6.86 | 7.13 | 6.70 | 6.98 | 6.98 | 2.35% | 3,561,454 |
| Sep 13, 2024 | 6.82 | 6.96 | 6.67 | 6.82 | 6.82 | 2.10% | 4,356,853 |
| 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% | 13,524,670 |
| 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% | 6,332,958 |
| Sep 6, 2024 | 6.54 | 6.72 | 6.36 | 6.38 | 6.38 | -2.60% | 4,314,675 |
| 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% | 7,718,482 |
| 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% | 3,945,083 |
| 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% | 6,038,695 |
| Aug 26, 2024 | 7.06 | 7.45 | 6.88 | 6.89 | 6.89 | -0.43% | 6,384,052 |
| 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% | 4,121,996 |
| 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% | 6,262,165 |
| Aug 19, 2024 | 6.58 | 6.77 | 6.52 | 6.69 | 6.69 | 2.14% | 5,779,676 |
| 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% | 12,258,770 |
| 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% | 7,958,063 |
| Aug 12, 2024 | 7.11 | 7.18 | 6.83 | 7.03 | 7.03 | -0.99% | 7,628,693 |
| 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% | 8,089,776 |
| Aug 1, 2024 | 10.50 | 10.79 | 10.11 | 10.29 | 10.29 | -2.19% | 4,410,160 |
| Jul 31, 2024 | 10.50 | 10.95 | 10.36 | 10.52 | 10.52 | 0.86% | 4,676,609 |
| Jul 30, 2024 | 10.67 | 10.82 | 10.21 | 10.43 | 10.43 | -2.25% | 4,055,977 |
| Jul 29, 2024 | 11.15 | 11.23 | 10.47 | 10.67 | 10.67 | -4.90% | 2,871,619 |
| Jul 26, 2024 | 11.46 | 11.69 | 11.15 | 11.22 | 11.22 | 0.54% | 3,238,287 |
| Jul 25, 2024 | 11.12 | 11.60 | 10.96 | 11.16 | 11.16 | 0.36% | 3,112,687 |
| Jul 24, 2024 | 10.89 | 11.44 | 10.76 | 11.12 | 11.12 | 1.55% | 5,877,804 |
| Jul 23, 2024 | 10.77 | 11.13 | 10.67 | 10.95 | 10.95 | 1.01% | 2,437,072 |
| Jul 22, 2024 | 11.15 | 11.23 | 10.50 | 10.84 | 10.84 | 3.04% | 4,796,982 |
| Jul 19, 2024 | 10.70 | 10.71 | 10.35 | 10.52 | 10.52 | -1.68% | 2,756,208 |
| Jul 18, 2024 | 11.21 | 11.50 | 10.68 | 10.70 | 10.70 | -4.46% | 4,768,822 |
| Jul 17, 2024 | 11.43 | 11.72 | 10.98 | 11.20 | 11.20 | -4.52% | 5,497,521 |
| Jul 16, 2024 | 11.23 | 11.87 | 11.05 | 11.73 | 11.73 | 5.39% | 6,982,290 |
| Jul 15, 2024 | 11.39 | 11.48 | 10.73 | 11.13 | 11.13 | -5.36% | 6,173,912 |
| Jul 12, 2024 | 11.75 | 12.06 | 11.30 | 11.76 | 11.76 | 8.69% | 9,125,188 |
| Jul 11, 2024 | 10.43 | 10.86 | 10.20 | 10.82 | 10.82 | 9.29% | 6,260,430 |
| Jul 10, 2024 | 9.49 | 10.06 | 9.46 | 9.90 | 9.90 | 4.87% | 4,691,515 |
| Jul 9, 2024 | 9.67 | 9.67 | 9.37 | 9.44 | 9.44 | -2.68% | 5,464,569 |
| Jul 8, 2024 | 9.72 | 9.84 | 9.52 | 9.70 | 9.70 | 0.83% | 3,627,030 |
| Jul 5, 2024 | 10.15 | 10.30 | 9.61 | 9.62 | 9.62 | -4.85% | 3,720,417 |
| Jul 3, 2024 | 9.79 | 10.20 | 9.60 | 10.11 | 10.11 | 4.98% | 5,881,998 |
| Jul 2, 2024 | 9.57 | 10.17 | 9.34 | 9.63 | 9.63 | 0.63% | 6,335,810 |
| Jul 1, 2024 | 10.43 | 10.52 | 9.52 | 9.57 | 9.57 | -6.73% | 7,341,589 |
| Jun 28, 2024 | 10.69 | 10.85 | 10.05 | 10.26 | 10.26 | -3.21% | 8,604,099 |
| Jun 27, 2024 | 10.44 | 10.68 | 10.23 | 10.60 | 10.60 | 2.02% | 3,980,898 |
| Jun 26, 2024 | 10.61 | 10.71 | 10.25 | 10.39 | 10.39 | -2.99% | 3,756,746 |
| Jun 25, 2024 | 10.92 | 10.96 | 10.54 | 10.71 | 10.71 | -2.28% | 6,110,635 |
| Jun 24, 2024 | 11.21 | 11.46 | 10.92 | 10.96 | 10.96 | -2.92% | 4,956,690 |
| Jun 21, 2024 | 12.25 | 12.27 | 11.11 | 11.29 | 11.29 | -8.43% | 8,211,315 |
| Jun 20, 2024 | 12.52 | 12.62 | 12.15 | 12.33 | 12.33 | -3.82% | 2,929,949 |
| Jun 18, 2024 | 12.27 | 12.83 | 12.22 | 12.82 | 12.82 | 3.39% | 2,952,583 |
| Jun 17, 2024 | 12.38 | 12.67 | 12.10 | 12.40 | 12.40 | -0.16% | 3,073,525 |
| Jun 14, 2024 | 12.93 | 13.01 | 12.39 | 12.42 | 12.42 | -4.31% | 2,919,103 |
| Jun 13, 2024 | 13.14 | 13.73 | 12.65 | 12.98 | 12.98 | -1.14% | 5,391,371 |