Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
50.24
+0.97 (1.97%)
Sep 30, 2025, 12:22 PM EDT - Market open
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.15 | 49.98 | 48.75 | 49.78 | - | 1.04% | 32,301 |
| Sep 29, 2025 | 47.99 | 49.37 | 47.75 | 49.27 | 49.27 | 2.71% | 237,483 |
| Sep 26, 2025 | 47.61 | 48.94 | 47.06 | 47.97 | 47.97 | 1.59% | 487,593 |
| Sep 25, 2025 | 48.15 | 48.28 | 47.03 | 47.22 | 47.22 | -1.42% | 148,626 |
| Sep 24, 2025 | 48.51 | 48.69 | 47.29 | 47.90 | 47.90 | -0.97% | 168,121 |
| Sep 23, 2025 | 48.59 | 48.66 | 47.84 | 48.37 | 48.37 | -0.04% | 204,429 |
| Sep 22, 2025 | 48.21 | 48.69 | 47.95 | 48.39 | 48.39 | 0.10% | 244,815 |
| Sep 19, 2025 | 48.91 | 49.17 | 47.88 | 48.34 | 48.34 | -0.78% | 300,960 |
| Sep 18, 2025 | 49.39 | 50.04 | 48.14 | 48.72 | 48.72 | -1.97% | 393,775 |
| Sep 17, 2025 | 50.27 | 50.65 | 49.56 | 49.70 | 49.70 | -0.60% | 371,138 |
| Sep 16, 2025 | 50.98 | 50.98 | 49.46 | 50.00 | 50.00 | -1.96% | 223,396 |
| Sep 15, 2025 | 50.76 | 51.48 | 50.32 | 51.00 | 51.00 | - | 245,550 |
| Sep 12, 2025 | 51.02 | 51.45 | 50.54 | 51.00 | 51.00 | -0.60% | 148,209 |
| Sep 11, 2025 | 51.01 | 51.59 | 50.86 | 51.31 | 51.31 | 0.59% | 200,940 |
| Sep 10, 2025 | 51.29 | 51.64 | 50.44 | 51.01 | 51.01 | -0.51% | 197,277 |
| Sep 9, 2025 | 51.31 | 51.73 | 50.90 | 51.27 | 51.27 | -0.04% | 201,060 |
| Sep 8, 2025 | 52.19 | 52.50 | 51.27 | 51.29 | 51.29 | -2.38% | 204,884 |
| Sep 5, 2025 | 52.76 | 53.48 | 52.22 | 52.54 | 52.54 | -0.42% | 235,425 |
| Sep 4, 2025 | 53.30 | 54.30 | 52.68 | 52.76 | 52.76 | -0.58% | 217,403 |
| Sep 3, 2025 | 52.50 | 53.54 | 52.50 | 53.07 | 53.07 | 0.74% | 189,922 |
| Sep 2, 2025 | 53.40 | 53.57 | 52.42 | 52.68 | 52.68 | -2.14% | 189,567 |
| Aug 29, 2025 | 54.10 | 54.10 | 53.65 | 53.83 | 53.83 | -0.39% | 153,770 |
| Aug 28, 2025 | 54.55 | 54.55 | 53.58 | 54.04 | 54.04 | -0.44% | 234,345 |
| Aug 27, 2025 | 54.02 | 54.68 | 53.74 | 54.28 | 54.28 | 0.28% | 190,510 |
| Aug 26, 2025 | 53.50 | 54.18 | 52.94 | 54.13 | 54.13 | 1.27% | 223,611 |
| Aug 25, 2025 | 54.80 | 54.80 | 53.44 | 53.45 | 53.45 | -2.66% | 229,728 |
| Aug 22, 2025 | 56.17 | 56.54 | 54.66 | 54.91 | 54.91 | -1.65% | 388,363 |
| Aug 21, 2025 | 53.76 | 55.83 | 53.24 | 55.83 | 55.83 | 4.04% | 516,272 |
| Aug 20, 2025 | 51.26 | 54.87 | 50.69 | 53.66 | 53.66 | -29.39% | 990,650 |
| Aug 19, 2025 | 75.52 | 77.13 | 75.24 | 76.00 | 53.20 | -0.04% | 649,432 |
| Aug 18, 2025 | 75.08 | 76.50 | 74.31 | 76.03 | 53.22 | 1.40% | 352,879 |
| Aug 15, 2025 | 75.38 | 75.54 | 74.34 | 74.98 | 52.48 | -1.46% | 327,636 |
| Aug 14, 2025 | 76.06 | 76.48 | 74.20 | 76.09 | 53.26 | -0.03% | 284,495 |
| Aug 13, 2025 | 75.98 | 76.41 | 73.87 | 76.11 | 53.28 | 0.17% | 403,504 |
| Aug 12, 2025 | 77.41 | 77.66 | 74.17 | 75.98 | 53.18 | -1.34% | 764,355 |
| Aug 11, 2025 | 76.00 | 79.17 | 74.50 | 77.01 | 53.91 | 3.72% | 1,000,451 |
| Aug 8, 2025 | 74.85 | 75.80 | 73.65 | 74.25 | 51.97 | -0.47% | 508,293 |
| Aug 7, 2025 | 73.73 | 74.71 | 72.78 | 74.60 | 52.22 | 0.85% | 567,109 |
| Aug 6, 2025 | 72.42 | 74.27 | 72.42 | 73.97 | 51.78 | 1.79% | 445,151 |
| Aug 5, 2025 | 72.22 | 73.22 | 69.72 | 72.67 | 50.87 | -0.08% | 894,468 |
| Aug 4, 2025 | 73.48 | 73.92 | 72.09 | 72.73 | 50.91 | -1.05% | 598,745 |
| Aug 1, 2025 | 72.17 | 73.60 | 70.27 | 73.50 | 51.45 | 0.78% | 396,171 |
| Jul 31, 2025 | 71.30 | 73.09 | 71.30 | 72.93 | 51.05 | 1.11% | 439,001 |
| Jul 30, 2025 | 72.00 | 72.41 | 71.48 | 72.13 | 50.49 | 0.71% | 330,009 |
| Jul 29, 2025 | 71.29 | 72.20 | 70.51 | 71.62 | 50.13 | 0.39% | 422,169 |
| Jul 28, 2025 | 73.64 | 73.95 | 70.44 | 71.34 | 49.94 | -3.52% | 545,969 |
| Jul 25, 2025 | 76.00 | 76.90 | 73.24 | 73.94 | 51.76 | 3.41% | 1,143,464 |
| Jul 24, 2025 | 70.88 | 71.65 | 69.99 | 71.50 | 50.05 | 1.45% | 246,376 |
| Jul 23, 2025 | 68.97 | 70.57 | 68.71 | 70.48 | 49.33 | 1.18% | 210,559 |
| Jul 22, 2025 | 70.50 | 70.77 | 69.52 | 69.66 | 48.76 | -0.27% | 207,116 |