Array Digital Infrastructure Inc. (AD) Historical Stock Price Data | Complete Trading History - Stocknear

Array Digital Infrastruct...

NYSE: AD · Real-Time Price · USD
49.33
1.36 (2.84%)
At close: Sep 29, 2025, 3:59 PM

AD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 29, 2025 47.99 49.35 47.76 49.27 49.27 2.71% 229,946
Sep 26, 2025 47.61 48.94 47.06 47.97 47.97 1.59% 487,600
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% 301,000
Sep 18, 2025 49.39 50.04 48.14 48.72 48.72 -1.97% 393,800
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% 223,400
Sep 15, 2025 50.76 51.48 50.32 51.00 51.00 0.00% 245,600
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% 197,300
Sep 9, 2025 51.31 51.73 50.90 51.27 51.27 -0.04% 201,100
Sep 8, 2025 52.19 52.50 51.27 51.29 51.29 -2.38% 204,900
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% 217,400
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% 189,600