Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
49.03
-0.32 (-0.65%)
Mar 6, 2026, 4:00 PM EST - Market closed
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.80 | 49.24 | 48.18 | 49.03 | 49.03 | -0.65% | 162,186 |
| Mar 5, 2026 | 49.69 | 49.69 | 48.82 | 49.35 | 49.35 | -1.12% | 193,577 |
| Mar 4, 2026 | 49.06 | 50.13 | 48.47 | 49.91 | 49.91 | 2.11% | 202,599 |
| Mar 3, 2026 | 48.27 | 48.90 | 46.82 | 48.88 | 48.88 | 1.18% | 204,790 |
| Mar 2, 2026 | 48.50 | 48.60 | 47.79 | 48.31 | 48.31 | -0.86% | 277,196 |
| Feb 27, 2026 | 47.85 | 48.76 | 47.85 | 48.73 | 48.73 | 1.46% | 297,177 |
| Feb 26, 2026 | 49.23 | 49.41 | 47.85 | 48.03 | 48.03 | -2.18% | 167,207 |
| Feb 25, 2026 | 48.20 | 49.36 | 48.00 | 49.10 | 49.10 | 2.42% | 243,935 |
| Feb 24, 2026 | 48.28 | 49.01 | 47.50 | 47.94 | 47.94 | -1.09% | 267,374 |
| Feb 23, 2026 | 49.28 | 49.96 | 48.16 | 48.47 | 48.47 | -1.62% | 367,452 |
| Feb 20, 2026 | 50.88 | 52.00 | 48.49 | 49.27 | 49.27 | -2.13% | 476,184 |
| Feb 19, 2026 | 49.60 | 50.45 | 49.51 | 50.34 | 50.34 | 1.39% | 233,798 |
| Feb 18, 2026 | 51.10 | 51.12 | 49.27 | 49.65 | 49.65 | -3.10% | 237,511 |
| Feb 17, 2026 | 51.02 | 51.96 | 50.73 | 51.24 | 51.24 | 0.71% | 238,848 |
| Feb 13, 2026 | 50.85 | 51.29 | 50.47 | 50.88 | 50.88 | 0.63% | 184,897 |
| Feb 12, 2026 | 49.28 | 50.73 | 49.16 | 50.56 | 50.56 | 2.31% | 182,815 |
| Feb 11, 2026 | 48.80 | 49.66 | 48.72 | 49.42 | 49.42 | 0.90% | 176,267 |
| Feb 10, 2026 | 48.84 | 49.47 | 48.50 | 48.98 | 48.98 | -0.02% | 156,460 |
| Feb 9, 2026 | 48.73 | 49.07 | 48.35 | 48.99 | 48.99 | 0.49% | 182,725 |
| Feb 6, 2026 | 48.60 | 48.97 | 48.24 | 48.75 | 48.75 | 0.70% | 137,857 |
| Feb 5, 2026 | 49.07 | 49.66 | 48.00 | 48.41 | 48.41 | -2.42% | 137,616 |
| Feb 4, 2026 | 49.10 | 49.79 | 48.72 | 49.61 | 49.61 | 1.41% | 158,739 |
| Feb 3, 2026 | 48.76 | 49.55 | 48.43 | 48.92 | 48.92 | 0.93% | 252,939 |
| Feb 2, 2026 | 48.16 | 49.25 | 47.44 | 48.47 | 48.47 | 0.58% | 366,400 |
| Jan 30, 2026 | 47.09 | 48.39 | 47.09 | 48.19 | 48.19 | 1.71% | 305,149 |
| Jan 29, 2026 | 46.65 | 47.52 | 46.28 | 47.38 | 47.38 | 1.70% | 167,148 |
| Jan 28, 2026 | 46.88 | 47.49 | 46.17 | 46.59 | 46.59 | -0.72% | 231,595 |
| Jan 27, 2026 | 47.10 | 47.87 | 45.99 | 46.93 | 46.93 | -0.47% | 297,799 |
| Jan 26, 2026 | 47.85 | 48.27 | 46.47 | 47.15 | 47.15 | -1.61% | 848,041 |
| Jan 23, 2026 | 49.00 | 49.90 | 47.54 | 47.92 | 47.92 | -20.50% | 656,217 |
| Jan 22, 2026 | 58.51 | 60.82 | 58.51 | 60.28 | 50.03 | 3.63% | 816,589 |
| Jan 21, 2026 | 56.96 | 58.54 | 56.95 | 58.17 | 48.28 | 2.86% | 386,169 |
| Jan 20, 2026 | 58.52 | 58.52 | 56.22 | 56.55 | 46.93 | -2.16% | 469,322 |
| Jan 16, 2026 | 55.97 | 57.80 | 55.15 | 57.80 | 47.97 | 3.45% | 380,784 |
| Jan 15, 2026 | 57.27 | 57.37 | 55.13 | 55.87 | 46.37 | -2.31% | 409,210 |
| Jan 14, 2026 | 56.25 | 58.19 | 56.16 | 57.19 | 47.47 | 6.60% | 477,791 |
| Jan 13, 2026 | 53.13 | 53.97 | 52.38 | 53.65 | 44.53 | 1.69% | 201,959 |
| Jan 12, 2026 | 53.00 | 53.78 | 51.78 | 52.76 | 43.79 | 0.08% | 330,599 |
| Jan 9, 2026 | 52.28 | 53.90 | 52.15 | 52.72 | 43.76 | 1.23% | 209,841 |
| Jan 8, 2026 | 54.52 | 55.23 | 51.95 | 52.08 | 43.22 | -4.89% | 427,144 |
| Jan 7, 2026 | 54.99 | 55.06 | 53.59 | 54.76 | 45.45 | 1.71% | 239,045 |
| Jan 6, 2026 | 54.72 | 54.72 | 53.60 | 53.84 | 44.69 | -1.23% | 144,378 |
| Jan 5, 2026 | 54.00 | 54.74 | 53.71 | 54.51 | 45.24 | 0.94% | 173,266 |
| Jan 2, 2026 | 54.01 | 54.06 | 53.46 | 54.00 | 44.82 | 0.71% | 113,575 |
| Dec 31, 2025 | 53.86 | 54.50 | 53.54 | 53.62 | 44.50 | -0.35% | 131,274 |
| Dec 30, 2025 | 54.01 | 54.41 | 53.52 | 53.81 | 44.66 | -0.37% | 155,797 |
| Dec 29, 2025 | 53.40 | 54.01 | 53.12 | 54.01 | 44.83 | 0.88% | 108,715 |
| Dec 26, 2025 | 53.97 | 54.29 | 53.21 | 53.54 | 44.44 | -0.58% | 117,195 |
| Dec 24, 2025 | 53.60 | 53.87 | 52.97 | 53.85 | 44.69 | 0.47% | 82,709 |
| Dec 23, 2025 | 53.69 | 54.10 | 53.00 | 53.60 | 44.49 | -0.17% | 186,176 |
| Dec 22, 2025 | 51.80 | 53.70 | 49.95 | 53.69 | 44.56 | 3.53% | 301,696 |
| Dec 19, 2025 | 51.58 | 51.98 | 50.83 | 51.86 | 43.04 | 0.72% | 560,708 |
| Dec 18, 2025 | 50.79 | 51.77 | 50.79 | 51.49 | 42.73 | 1.92% | 189,411 |
| Dec 17, 2025 | 50.09 | 51.15 | 49.72 | 50.52 | 41.93 | 0.54% | 197,630 |
| Dec 16, 2025 | 49.00 | 50.55 | 48.84 | 50.25 | 41.71 | 2.53% | 238,390 |
| Dec 15, 2025 | 49.52 | 49.82 | 48.96 | 49.01 | 40.68 | -0.49% | 155,101 |
| Dec 12, 2025 | 49.72 | 50.64 | 49.23 | 49.25 | 40.88 | -1.28% | 161,864 |
| Dec 11, 2025 | 49.86 | 50.81 | 49.54 | 49.89 | 41.41 | -0.12% | 127,108 |
| Dec 10, 2025 | 49.40 | 50.09 | 49.22 | 49.95 | 41.46 | 1.42% | 219,246 |
| Dec 9, 2025 | 50.00 | 50.03 | 48.96 | 49.25 | 40.88 | -0.38% | 151,847 |
| Dec 8, 2025 | 50.14 | 50.57 | 49.28 | 49.44 | 41.03 | -1.40% | 221,948 |
| Dec 5, 2025 | 49.93 | 50.45 | 49.69 | 50.14 | 41.61 | 0.66% | 173,858 |
| Dec 4, 2025 | 49.55 | 50.00 | 48.86 | 49.81 | 41.34 | 0.42% | 163,387 |
| Dec 3, 2025 | 49.57 | 50.24 | 49.54 | 49.60 | 41.17 | 0.22% | 164,452 |
| Dec 2, 2025 | 49.17 | 49.50 | 48.70 | 49.49 | 41.07 | 1.21% | 1,142,582 |
| Dec 1, 2025 | 48.78 | 49.34 | 48.25 | 48.90 | 40.59 | -0.57% | 210,580 |
| Nov 28, 2025 | 48.30 | 49.34 | 48.00 | 49.18 | 40.82 | 2.27% | 112,534 |
| Nov 26, 2025 | 47.49 | 48.38 | 47.46 | 48.09 | 39.91 | 1.69% | 167,919 |
| Nov 25, 2025 | 46.90 | 47.68 | 46.75 | 47.29 | 39.25 | 1.07% | 135,121 |
| Nov 24, 2025 | 46.13 | 46.94 | 45.94 | 46.79 | 38.83 | 1.56% | 230,541 |
| Nov 21, 2025 | 45.06 | 46.27 | 45.06 | 46.07 | 38.24 | 1.97% | 203,758 |
| Nov 20, 2025 | 45.50 | 46.09 | 45.17 | 45.18 | 37.50 | 0.02% | 181,540 |
| Nov 19, 2025 | 44.23 | 45.41 | 44.23 | 45.17 | 37.49 | 1.44% | 205,119 |
| Nov 18, 2025 | 44.31 | 45.17 | 44.03 | 44.53 | 36.96 | 0.18% | 169,437 |
| Nov 17, 2025 | 45.65 | 46.09 | 44.32 | 44.45 | 36.89 | -3.12% | 201,389 |
| Nov 14, 2025 | 45.20 | 46.17 | 45.01 | 45.88 | 38.08 | 1.17% | 192,735 |
| Nov 13, 2025 | 46.91 | 46.91 | 45.25 | 45.35 | 37.64 | -3.67% | 263,215 |
| Nov 12, 2025 | 46.38 | 47.52 | 46.38 | 47.08 | 39.07 | 0.73% | 193,533 |
| Nov 11, 2025 | 46.43 | 47.84 | 46.14 | 46.74 | 38.79 | 1.79% | 205,066 |
| Nov 10, 2025 | 46.24 | 47.56 | 45.75 | 45.92 | 38.11 | -0.95% | 207,997 |
| Nov 7, 2025 | 48.32 | 48.85 | 46.10 | 46.36 | 38.48 | -2.79% | 460,426 |
| Nov 6, 2025 | 47.09 | 48.02 | 46.07 | 47.69 | 39.58 | 0.46% | 447,392 |
| Nov 5, 2025 | 48.96 | 48.96 | 47.30 | 47.47 | 39.40 | -2.88% | 285,481 |
| Nov 4, 2025 | 49.51 | 49.98 | 48.65 | 48.88 | 40.57 | -1.39% | 191,040 |
| Nov 3, 2025 | 48.99 | 49.74 | 48.01 | 49.57 | 41.14 | 0.92% | 119,800 |
| Oct 31, 2025 | 49.33 | 49.46 | 48.53 | 49.12 | 40.77 | 0.39% | 100,703 |
| Oct 30, 2025 | 50.34 | 50.86 | 48.64 | 48.93 | 40.61 | -2.76% | 191,860 |
| Oct 29, 2025 | 50.94 | 50.94 | 49.83 | 50.32 | 41.76 | -0.91% | 188,967 |
| Oct 28, 2025 | 50.30 | 51.22 | 50.18 | 50.78 | 42.15 | 0.65% | 162,970 |
| Oct 27, 2025 | 50.15 | 51.86 | 50.10 | 50.45 | 41.87 | 1.10% | 168,135 |
| Oct 24, 2025 | 49.41 | 49.93 | 49.11 | 49.90 | 41.42 | 1.13% | 112,527 |
| Oct 23, 2025 | 49.70 | 49.70 | 48.92 | 49.34 | 40.95 | -0.96% | 68,157 |
| Oct 22, 2025 | 48.99 | 49.82 | 48.84 | 49.82 | 41.35 | 1.18% | 91,545 |
| Oct 21, 2025 | 50.00 | 50.15 | 49.24 | 49.24 | 40.87 | -1.50% | 106,326 |
| Oct 20, 2025 | 50.15 | 50.15 | 49.12 | 49.99 | 41.49 | 0.02% | 93,347 |
| Oct 17, 2025 | 49.87 | 50.47 | 49.30 | 49.98 | 41.48 | 0.38% | 102,768 |
| Oct 16, 2025 | 50.09 | 50.24 | 49.32 | 49.79 | 41.32 | 0.16% | 118,207 |
| Oct 15, 2025 | 49.36 | 50.52 | 48.72 | 49.71 | 41.26 | 1.26% | 128,828 |
| Oct 14, 2025 | 49.00 | 49.81 | 48.70 | 49.09 | 40.74 | 0.59% | 143,059 |
| Oct 13, 2025 | 48.86 | 49.52 | 48.72 | 48.80 | 40.50 | -0.85% | 126,786 |