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

Array Digital Infrastruct...

NYSE: AD · Real-Time Price · USD
51.31
-1.23 (-2.34%)
At close: Sep 08, 2025, 3:59 PM
51.24
-0.14%
After-hours: Sep 08, 2025, 05:20 PM EDT

AD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 52.19 52.50 51.29 51.29 51.29 -2.38% 202,707
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
Aug 29, 2025 54.10 54.10 53.65 53.83 53.83 -0.39% 153,800
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% 388,400
Aug 21, 2025 53.76 55.83 53.24 55.83 55.83 4.04% 516,300
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% 352,900
Aug 15, 2025 75.38 75.54 74.34 74.98 52.29 -1.46% 327,600
Aug 14, 2025 76.06 76.48 74.20 76.09 53.06 -0.03% 284,500
Aug 13, 2025 75.98 76.41 73.87 76.11 53.08 0.17% 403,500
Aug 12, 2025 77.41 77.66 74.17 75.98 52.99 -1.34% 764,400
Aug 11, 2025 76.00 79.17 74.50 77.01 53.70 3.72% 1,000,400