Array Digital Infrastructure, Inc. (AD)
NYSE: AD · Real-Time Price · USD
50.14
+0.33 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.93 | 50.45 | 49.69 | 50.14 | 50.14 | 0.66% | 173,858 |
| Dec 4, 2025 | 49.55 | 50.00 | 48.86 | 49.81 | 49.81 | 0.42% | 162,247 |
| Dec 3, 2025 | 49.57 | 50.24 | 49.54 | 49.60 | 49.60 | 0.22% | 161,701 |
| Dec 2, 2025 | 49.17 | 49.50 | 48.70 | 49.49 | 49.49 | 1.21% | 139,658 |
| Dec 1, 2025 | 48.78 | 49.34 | 48.25 | 48.90 | 48.90 | -0.57% | 209,254 |
| Nov 28, 2025 | 48.30 | 49.34 | 48.00 | 49.18 | 49.18 | 2.27% | 111,067 |
| Nov 26, 2025 | 47.49 | 48.38 | 47.46 | 48.09 | 48.09 | 1.69% | 164,608 |
| Nov 25, 2025 | 46.90 | 47.68 | 46.75 | 47.29 | 47.29 | 1.07% | 134,534 |
| Nov 24, 2025 | 46.13 | 46.94 | 45.94 | 46.79 | 46.79 | 1.56% | 224,493 |
| Nov 21, 2025 | 45.06 | 46.27 | 45.06 | 46.07 | 46.07 | 1.97% | 203,400 |
| Nov 20, 2025 | 45.50 | 46.09 | 45.17 | 45.18 | 45.18 | 0.02% | 181,540 |
| Nov 19, 2025 | 44.23 | 45.41 | 44.23 | 45.17 | 45.17 | 1.44% | 205,119 |
| Nov 18, 2025 | 44.31 | 45.17 | 44.03 | 44.53 | 44.53 | 0.18% | 169,437 |
| Nov 17, 2025 | 45.65 | 46.09 | 44.32 | 44.45 | 44.45 | -3.12% | 201,389 |
| Nov 14, 2025 | 45.20 | 46.17 | 45.01 | 45.88 | 45.88 | 1.17% | 192,735 |
| Nov 13, 2025 | 46.91 | 46.91 | 45.25 | 45.35 | 45.35 | -3.67% | 263,215 |
| Nov 12, 2025 | 46.38 | 47.52 | 46.38 | 47.08 | 47.08 | 0.73% | 193,533 |
| Nov 11, 2025 | 46.43 | 47.84 | 46.14 | 46.74 | 46.74 | 1.79% | 205,066 |
| Nov 10, 2025 | 46.24 | 47.56 | 45.75 | 45.92 | 45.92 | -0.95% | 207,997 |
| Nov 7, 2025 | 48.32 | 48.85 | 46.10 | 46.36 | 46.36 | -2.79% | 460,426 |
| Nov 6, 2025 | 47.09 | 48.02 | 46.07 | 47.69 | 47.69 | 0.46% | 447,392 |
| Nov 5, 2025 | 48.96 | 48.96 | 47.30 | 47.47 | 47.47 | -2.88% | 285,481 |
| Nov 4, 2025 | 49.51 | 49.98 | 48.65 | 48.88 | 48.88 | -1.39% | 191,040 |
| Nov 3, 2025 | 48.99 | 49.74 | 48.01 | 49.57 | 49.57 | 0.92% | 119,800 |
| Oct 31, 2025 | 49.33 | 49.46 | 48.53 | 49.12 | 49.12 | 0.39% | 100,703 |
| Oct 30, 2025 | 50.34 | 50.86 | 48.64 | 48.93 | 48.93 | -2.76% | 191,860 |
| Oct 29, 2025 | 50.94 | 50.94 | 49.83 | 50.32 | 50.32 | -0.91% | 188,967 |
| Oct 28, 2025 | 50.30 | 51.22 | 50.18 | 50.78 | 50.78 | 0.65% | 162,970 |
| Oct 27, 2025 | 50.15 | 51.86 | 50.10 | 50.45 | 50.45 | 1.10% | 168,135 |
| Oct 24, 2025 | 49.41 | 49.93 | 49.11 | 49.90 | 49.90 | 1.13% | 112,527 |
| Oct 23, 2025 | 49.70 | 49.70 | 48.92 | 49.34 | 49.34 | -0.96% | 68,157 |
| Oct 22, 2025 | 48.99 | 49.82 | 48.84 | 49.82 | 49.82 | 1.18% | 91,545 |
| Oct 21, 2025 | 50.00 | 50.15 | 49.24 | 49.24 | 49.24 | -1.50% | 106,326 |
| Oct 20, 2025 | 50.15 | 50.15 | 49.12 | 49.99 | 49.99 | 0.02% | 93,347 |
| Oct 17, 2025 | 49.87 | 50.47 | 49.30 | 49.98 | 49.98 | 0.38% | 102,768 |
| Oct 16, 2025 | 50.09 | 50.24 | 49.32 | 49.79 | 49.79 | 0.16% | 118,207 |
| Oct 15, 2025 | 49.36 | 50.52 | 48.72 | 49.71 | 49.71 | 1.26% | 128,828 |
| Oct 14, 2025 | 49.00 | 49.81 | 48.70 | 49.09 | 49.09 | 0.59% | 143,059 |
| Oct 13, 2025 | 48.86 | 49.52 | 48.72 | 48.80 | 48.80 | -0.85% | 126,786 |
| Oct 10, 2025 | 50.26 | 50.70 | 49.18 | 49.22 | 49.22 | -1.60% | 150,527 |
| Oct 9, 2025 | 49.83 | 50.10 | 49.20 | 50.02 | 50.02 | 0.81% | 140,982 |
| Oct 8, 2025 | 49.43 | 49.73 | 48.61 | 49.62 | 49.62 | 0.45% | 122,097 |
| Oct 7, 2025 | 49.19 | 49.80 | 48.75 | 49.40 | 49.40 | -0.18% | 249,076 |
| Oct 6, 2025 | 50.31 | 50.46 | 49.26 | 49.49 | 49.49 | -2.39% | 136,142 |
| Oct 3, 2025 | 50.46 | 50.79 | 50.00 | 50.70 | 50.70 | 0.88% | 170,488 |
| Oct 2, 2025 | 50.15 | 50.64 | 49.11 | 50.26 | 50.26 | 0.34% | 187,550 |
| Oct 1, 2025 | 49.85 | 50.49 | 49.38 | 50.09 | 50.09 | 0.16% | 191,595 |
| Sep 30, 2025 | 49.15 | 50.36 | 48.75 | 50.01 | 50.01 | 1.50% | 249,474 |
| 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 | 53.00 | -0.04% | 649,432 |
| Aug 18, 2025 | 75.08 | 76.50 | 74.31 | 76.03 | 53.02 | 1.40% | 352,879 |
| Aug 15, 2025 | 75.38 | 75.54 | 74.34 | 74.98 | 52.29 | -1.46% | 327,636 |
| Aug 14, 2025 | 76.06 | 76.48 | 74.20 | 76.09 | 53.06 | -0.03% | 284,495 |
| Aug 13, 2025 | 75.98 | 76.41 | 73.87 | 76.11 | 53.08 | 0.17% | 403,504 |
| Aug 12, 2025 | 77.41 | 77.66 | 74.17 | 75.98 | 52.99 | -1.34% | 764,355 |
| Aug 11, 2025 | 76.00 | 79.17 | 74.50 | 77.01 | 53.70 | 3.72% | 1,000,451 |
| Aug 8, 2025 | 74.85 | 75.80 | 73.65 | 74.25 | 51.78 | -0.47% | 508,293 |
| Aug 7, 2025 | 73.73 | 74.71 | 72.78 | 74.60 | 52.02 | 0.85% | 567,109 |
| Aug 6, 2025 | 72.42 | 74.27 | 72.42 | 73.97 | 51.58 | 1.79% | 445,151 |
| Aug 5, 2025 | 72.22 | 73.22 | 69.72 | 72.67 | 50.68 | -0.08% | 894,468 |
| Aug 4, 2025 | 73.48 | 73.92 | 72.09 | 72.73 | 50.72 | -1.05% | 598,745 |
| Aug 1, 2025 | 72.17 | 73.60 | 70.27 | 73.50 | 51.26 | 0.78% | 396,171 |
| Jul 31, 2025 | 71.30 | 73.09 | 71.30 | 72.93 | 50.86 | 1.11% | 439,001 |
| Jul 30, 2025 | 72.00 | 72.41 | 71.48 | 72.13 | 50.30 | 0.71% | 330,009 |
| Jul 29, 2025 | 71.29 | 72.20 | 70.51 | 71.62 | 49.95 | 0.39% | 422,169 |
| Jul 28, 2025 | 73.64 | 73.95 | 70.44 | 71.34 | 49.75 | -3.52% | 545,969 |
| Jul 25, 2025 | 76.00 | 76.90 | 73.24 | 73.94 | 51.56 | 3.41% | 1,143,464 |
| Jul 24, 2025 | 70.88 | 71.65 | 69.99 | 71.50 | 49.86 | 1.45% | 246,376 |
| Jul 23, 2025 | 68.97 | 70.57 | 68.71 | 70.48 | 49.15 | 1.18% | 210,559 |
| Jul 22, 2025 | 70.50 | 70.77 | 69.52 | 69.66 | 48.58 | -0.27% | 207,116 |
| Jul 21, 2025 | 68.93 | 70.44 | 67.82 | 69.85 | 48.71 | 1.97% | 327,302 |
| Jul 18, 2025 | 69.00 | 69.23 | 67.96 | 68.50 | 47.77 | -0.22% | 287,131 |
| Jul 17, 2025 | 68.57 | 69.21 | 68.12 | 68.65 | 47.87 | -0.07% | 256,638 |