Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
77.01
+2.76 (3.72%)
At close: Aug 11, 2025
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 76.00 | 79.17 | 74.50 | 77.01 | 77.01 | 3.72% | 1,000,451 |
| Aug 8, 2025 | 74.85 | 75.80 | 73.65 | 74.25 | 74.25 | -0.47% | 508,293 |
| Aug 7, 2025 | 73.73 | 74.71 | 72.78 | 74.60 | 74.60 | 0.85% | 567,109 |
| Aug 6, 2025 | 72.42 | 74.27 | 72.42 | 73.97 | 73.97 | 1.79% | 445,151 |
| Aug 5, 2025 | 72.22 | 73.22 | 69.72 | 72.67 | 72.67 | -0.08% | 894,468 |
| Aug 4, 2025 | 73.48 | 73.92 | 72.09 | 72.73 | 72.73 | -1.05% | 598,745 |
| Aug 1, 2025 | 72.17 | 73.60 | 70.27 | 73.50 | 73.50 | 0.78% | 396,171 |
| Jul 31, 2025 | 71.30 | 73.09 | 71.30 | 72.93 | 72.93 | 1.11% | 439,001 |
| Jul 30, 2025 | 72.00 | 72.41 | 71.48 | 72.13 | 72.13 | 0.71% | 330,009 |
| Jul 29, 2025 | 71.29 | 72.20 | 70.51 | 71.62 | 71.62 | 0.39% | 422,169 |
| Jul 28, 2025 | 73.64 | 73.95 | 70.44 | 71.34 | 71.34 | -3.52% | 545,969 |
| Jul 25, 2025 | 76.00 | 76.90 | 73.24 | 73.94 | 73.94 | 3.41% | 1,143,464 |
| Jul 24, 2025 | 70.88 | 71.65 | 69.99 | 71.50 | 71.50 | 1.45% | 246,376 |
| Jul 23, 2025 | 68.97 | 70.57 | 68.71 | 70.48 | 70.48 | 1.18% | 210,559 |
| Jul 22, 2025 | 70.50 | 70.77 | 69.52 | 69.66 | 69.66 | -0.27% | 207,116 |
| Jul 21, 2025 | 68.93 | 70.44 | 67.82 | 69.85 | 69.85 | 1.97% | 327,302 |
| Jul 18, 2025 | 69.00 | 69.23 | 67.96 | 68.50 | 68.50 | -0.22% | 287,131 |
| Jul 17, 2025 | 68.57 | 69.21 | 68.12 | 68.65 | 68.65 | -0.07% | 256,638 |
| Jul 16, 2025 | 68.96 | 69.74 | 68.52 | 68.70 | 68.70 | -0.41% | 225,416 |
| Jul 15, 2025 | 69.31 | 70.54 | 68.95 | 68.98 | 68.98 | -0.95% | 294,991 |
| Jul 14, 2025 | 69.98 | 70.71 | 68.81 | 69.64 | 69.64 | -0.50% | 352,806 |
| Jul 11, 2025 | 69.01 | 70.50 | 67.02 | 69.99 | 69.99 | 3.57% | 512,529 |
| Jul 10, 2025 | 68.31 | 68.55 | 66.39 | 67.58 | 67.58 | -1.79% | 241,610 |
| Jul 9, 2025 | 64.74 | 69.48 | 63.82 | 68.81 | 68.81 | 6.93% | 538,236 |
| Jul 8, 2025 | 63.53 | 64.49 | 63.27 | 64.35 | 64.35 | 1.40% | 183,695 |
| Jul 7, 2025 | 63.62 | 63.99 | 62.95 | 63.46 | 63.46 | -0.89% | 83,559 |
| Jul 3, 2025 | 63.47 | 64.10 | 63.47 | 64.03 | 64.03 | 0.66% | 65,457 |
| Jul 2, 2025 | 63.93 | 64.41 | 63.29 | 63.61 | 63.61 | -0.90% | 154,521 |
| Jul 1, 2025 | 64.19 | 64.76 | 63.76 | 64.19 | 64.19 | 0.34% | 149,596 |
| Jun 30, 2025 | 62.98 | 64.15 | 62.43 | 63.97 | 63.97 | 2.29% | 243,626 |
| Jun 27, 2025 | 62.53 | 63.51 | 61.88 | 62.54 | 62.54 | - | 188,862 |
| Jun 26, 2025 | 62.62 | 62.62 | 61.90 | 62.54 | 62.54 | 0.37% | 101,502 |
| Jun 25, 2025 | 63.20 | 63.20 | 61.93 | 62.31 | 62.31 | -1.64% | 126,420 |
| Jun 24, 2025 | 61.38 | 64.09 | 61.21 | 63.35 | 63.35 | 3.65% | 224,374 |
| Jun 23, 2025 | 59.82 | 61.19 | 59.28 | 61.12 | 61.12 | 1.66% | 247,384 |
| Jun 20, 2025 | 60.20 | 61.12 | 59.92 | 60.12 | 60.12 | -0.35% | 236,846 |
| Jun 18, 2025 | 60.34 | 61.06 | 59.94 | 60.33 | 60.33 | 0.68% | 141,928 |
| Jun 17, 2025 | 60.93 | 61.14 | 59.85 | 59.92 | 59.92 | -1.66% | 130,270 |
| Jun 16, 2025 | 60.27 | 61.03 | 60.04 | 60.93 | 60.93 | 1.94% | 153,027 |
| Jun 13, 2025 | 61.06 | 61.06 | 59.68 | 59.77 | 59.77 | -2.42% | 121,838 |
| Jun 12, 2025 | 61.37 | 61.48 | 60.77 | 61.25 | 61.25 | 0.03% | 104,536 |
| Jun 11, 2025 | 62.80 | 62.80 | 61.19 | 61.23 | 61.23 | -2.22% | 129,044 |
| Jun 10, 2025 | 62.23 | 62.78 | 61.52 | 62.62 | 62.62 | 0.10% | 134,962 |
| Jun 9, 2025 | 63.00 | 63.66 | 60.05 | 62.56 | 62.56 | -0.38% | 193,464 |
| Jun 6, 2025 | 62.78 | 62.94 | 61.88 | 62.80 | 62.80 | 0.43% | 96,754 |
| Jun 5, 2025 | 60.87 | 62.53 | 60.87 | 62.53 | 62.53 | 1.99% | 110,099 |
| Jun 4, 2025 | 62.35 | 62.35 | 61.00 | 61.31 | 61.31 | -1.94% | 106,693 |
| Jun 3, 2025 | 62.88 | 63.32 | 62.35 | 62.52 | 62.52 | -0.41% | 201,862 |
| Jun 2, 2025 | 61.90 | 63.69 | 61.83 | 62.78 | 62.78 | 1.31% | 1,725,611 |
| May 30, 2025 | 61.79 | 62.48 | 61.48 | 61.97 | 61.97 | 0.13% | 147,949 |