NYSE:AD | Historical Stock Price | ARRAY DIGITAL INFRASTRUCTURE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.83$20.27$32.04$50.64$80.05$126.521988-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.76$44.7619,500——
2004-12-30$44.61$44.6140,800——
2004-12-29$44.40$44.4014,500——
2004-12-28$44.37$44.3717,700——
2004-12-27$44.08$44.0826,300——
2004-12-23$44.23$44.2342,900——
2004-12-22$44.15$44.1544,300——
2004-12-21$44.50$44.5058,400——
2004-12-20$43.60$43.6055,500——
2004-12-17$42.90$42.9068,600——
2004-12-16$42.85$42.8599,300——
2004-12-15$43.20$43.2078,000——
2004-12-14$43.33$43.3357,700——
2004-12-13$44.74$44.7438,500——
2004-12-10$44.32$44.3236,700——
2004-12-09$44.82$44.8247,100——
2004-12-08$45.37$45.3760,800——
2004-12-07$45.85$45.85134,100——
2004-12-06$45.50$45.5043,000——
2004-12-03$45.33$45.3342,700——
2004-12-02$45.58$45.5889,800——
2004-12-01$44.68$44.6884,500——
2004-11-30$44.25$44.2572,600——
2004-11-29$43.85$43.8548,700——
2004-11-26$41.86$41.8629,500——
2004-11-24$42.15$42.1541,000——
2004-11-23$41.75$41.7561,200——
2004-11-22$42.27$42.2753,000——
2004-11-19$41.76$41.7628,800——
2004-11-18$42.70$42.7038,200——
2004-11-17$42.46$42.4637,900——
2004-11-16$42.49$42.4938,200——
2004-11-15$42.31$42.3146,000——
2004-11-12$43.00$43.0082,600——
2004-11-11$42.03$42.0380,000——
2004-11-10$41.50$41.5027,200——
2004-11-09$42.30$42.3043,300——
2004-11-08$42.01$42.0167,900——
2004-11-05$42.29$42.29104,300——
2004-11-04$42.99$42.99126,100——
2004-11-03$41.90$41.9025,200——
2004-11-02$41.50$41.5028,600——
2004-11-01$41.97$41.9761,100——
2004-10-29$41.65$41.6531,300——
2004-10-28$41.80$41.8049,100——
2004-10-27$41.70$41.7054,500——
2004-10-26$41.85$41.8579,500——
2004-10-25$41.40$41.4084,000——
2004-10-22$41.30$41.3098,500——
2004-10-21$41.59$41.59162,300——
2004-10-20$42.10$42.10168,700——
2004-10-19$43.40$43.4023,800——
2004-10-18$43.03$43.0328,800——
2004-10-15$43.25$43.2547,400——
2004-10-14$42.31$42.3128,800——
2004-10-13$42.01$42.0130,700——
2004-10-12$42.05$42.05111,000——
2004-10-11$42.90$42.9067,200——
2004-10-08$42.65$42.6595,100——
2004-10-07$43.01$43.0149,900——
2004-10-06$43.79$43.7920,900——
2004-10-05$43.45$43.4540,800——
2004-10-04$43.50$43.5051,300——
2004-10-01$44.65$44.6559,000——
2004-09-30$43.15$43.1599,000——
2004-09-29$42.98$42.9845,500——
2004-09-28$42.65$42.6528,100——
2004-09-27$42.12$42.1241,400——
2004-09-24$43.48$43.4853,100——
2004-09-23$42.89$42.8970,900——
2004-09-22$42.10$42.1046,200——
2004-09-21$42.01$42.0149,600——
2004-09-20$42.05$42.0558,100——
2004-09-17$42.25$42.2560,100——
2004-09-16$43.60$43.6053,500——
2004-09-15$43.45$43.4546,900——
2004-09-14$43.86$43.8668,600——
2004-09-13$43.55$43.5584,500——
2004-09-10$42.44$42.4421,400——
2004-09-09$41.90$41.9065,800——
2004-09-08$41.15$41.1547,200——
2004-09-07$41.04$41.0425,500——
2004-09-03$40.67$40.6734,500——
2004-09-02$40.45$40.4565,600——
2004-09-01$40.35$40.3556,400——
2004-08-31$40.25$40.2531,100——
2004-08-30$40.38$40.3818,700——
2004-08-27$40.40$40.4031,000——
2004-08-26$40.60$40.6050,900——
2004-08-25$40.51$40.5146,100——
2004-08-24$40.11$40.1152,300——
2004-08-23$39.90$39.9039,100——
2004-08-20$39.95$39.9564,000——
2004-08-19$40.00$40.00283,800——
2004-08-18$40.00$40.00140,200——
2004-08-17$39.55$39.5527,600——
2004-08-16$39.90$39.9025,500——
2004-08-13$40.00$40.0025,800——
2004-08-12$39.64$39.6426,900——
2004-08-11$39.70$39.7051,500——
2004-08-10$40.10$40.1023,300——
2004-08-09$39.50$39.5044,300——
2004-08-06$39.35$39.35109,500——
2004-08-05$39.50$39.5046,300——
2004-08-04$40.15$40.1588,600——
2004-08-03$40.01$40.01107,900——
2004-08-02$41.05$41.05141,900——
2004-07-30$39.25$39.25115,200——
2004-07-29$39.34$39.34118,100——
2004-07-28$39.39$39.3944,100——
2004-07-27$39.55$39.5590,300——
2004-07-26$39.22$39.2252,900——
2004-07-23$38.70$38.7064,000——
2004-07-22$39.95$39.95212,100——
2004-07-21$41.68$41.68529,700——
2004-07-20$36.82$36.8274,900——
2004-07-19$36.91$36.9129,200——
2004-07-16$36.45$36.4532,600——
2004-07-15$36.47$36.4760,100——
2004-07-14$36.27$36.2772,900——
2004-07-13$36.79$36.7930,900——
2004-07-12$36.65$36.6536,600——
2004-07-09$36.08$36.0881,700——
2004-07-08$36.45$36.45106,400——
2004-07-07$37.14$37.1490,700——
2004-07-06$37.20$37.2048,600——
2004-07-02$37.77$37.7744,700——
2004-07-01$37.43$37.4378,100——
2004-06-30$38.55$38.5540,500——
2004-06-29$39.05$39.05113,100——
2004-06-28$39.46$39.4661,900——
2004-06-25$39.10$39.1076,600——
2004-06-24$37.96$37.9672,100——
2004-06-23$38.15$38.15101,400——
2004-06-22$36.60$36.60175,600——
2004-06-21$35.95$35.9552,600——
2004-06-18$36.07$36.07109,700——
2004-06-17$36.25$36.2537,300——
2004-06-16$35.28$35.2861,400——
2004-06-15$35.15$35.1547,100——
2004-06-14$35.13$35.1348,500——
2004-06-10$36.15$36.1520,700——
2004-06-09$35.75$35.7543,700——
2004-06-08$36.68$36.6852,700——
2004-06-07$36.60$36.6050,300——
2004-06-04$35.50$35.5095,000——
2004-06-03$34.70$34.7053,800——
2004-06-02$35.30$35.3086,200——
2004-06-01$35.80$35.8083,600——
2004-05-28$35.61$35.6154,800——
2004-05-27$35.70$35.7073,100——
2004-05-26$35.44$35.4486,300——
2004-05-25$34.65$34.6533,300——
2004-05-24$33.95$33.9591,300——
2004-05-21$33.54$33.5481,600——
2004-05-20$33.35$33.3585,200——
2004-05-19$33.56$33.56101,800——
2004-05-18$33.78$33.78125,700——
2004-05-17$33.67$33.6782,500——
2004-05-14$33.80$33.8036,800——
2004-05-13$34.15$34.15117,800——
2004-05-12$34.01$34.01100,700——
2004-05-11$33.47$33.4757,400——
2004-05-10$33.15$33.1540,700——
2004-05-07$33.34$33.3439,500——
2004-05-06$34.10$34.1090,500——
2004-05-05$34.47$34.47142,100——
2004-05-04$33.32$33.32130,600——
2004-05-03$32.80$32.80194,800——
2004-04-30$34.27$34.27100,200——
2004-04-29$34.57$34.5769,300——
2004-04-28$35.45$35.45107,100——
2004-04-27$35.86$35.8651,100——
2004-04-26$36.17$36.1757,500——
2004-04-23$36.51$36.5153,500——
2004-04-22$37.31$37.3150,100——
2004-04-21$35.90$35.9043,400——
2004-04-20$36.33$36.3345,400——
2004-04-19$36.85$36.8544,000——
2004-04-16$36.30$36.3051,600——
2004-04-15$36.09$36.0985,500——
2004-04-14$36.94$36.9444,500——
2004-04-13$37.33$37.33106,100——
2004-04-12$38.50$38.5064,400——
2004-04-08$38.83$38.8349,500——
2004-04-07$39.03$39.0334,900——
2004-04-06$39.20$39.20126,700——
2004-04-05$39.69$39.6969,500——
2004-04-02$39.02$39.0287,300——
2004-04-01$38.99$38.9969,200——
2004-03-31$38.65$38.6564,600——
2004-03-30$38.24$38.2444,100——
2004-03-29$37.85$37.8542,100——
2004-03-26$38.20$38.2070,100——
2004-03-25$37.60$37.6071,000——
2004-03-24$37.29$37.2974,600——
2004-03-23$37.50$37.5060,700——
2004-03-22$38.06$38.0661,000——
2004-03-19$38.29$38.2963,000——
2004-03-18$38.05$38.05100,500——
2004-03-17$39.00$39.00169,800——
2004-03-16$39.57$39.57198,600——
2004-03-15$40.75$40.7524,600——
2004-03-12$41.90$41.9041,400——
2004-03-11$41.90$41.9082,300——
2004-03-10$42.11$42.1176,100——
2004-03-09$42.41$42.4180,400——
2004-03-08$41.30$41.3037,200——
2004-03-05$42.35$42.3529,400——
2004-03-04$42.39$42.3939,600——
2004-03-03$42.40$42.4054,300——
2004-03-02$42.25$42.2577,900——
2004-03-01$41.75$41.75108,100——
2004-02-27$41.35$41.3584,900——
2004-02-26$41.40$41.40129,500——
2004-02-25$41.51$41.5196,100——
2004-02-24$40.80$40.8073,400——
2004-02-23$41.46$41.4651,200——
2004-02-20$42.00$42.0076,200——
2004-02-19$42.58$42.5854,900——
2004-02-18$42.85$42.8579,000——
2004-02-17$43.20$43.20130,800——
2004-02-13$41.95$41.9580,500——
2004-02-12$41.75$41.75166,500——
2004-02-11$42.20$42.20100,400——
2004-02-10$40.78$40.7891,700——
2004-02-09$39.50$39.5067,200——
2004-02-06$38.69$38.6975,800——
2004-02-05$38.09$38.0974,900——
2004-02-04$37.75$37.7546,300——
2004-02-03$38.50$38.5067,900——
2004-02-02$38.30$38.3090,300——
2004-01-30$38.85$38.8551,900——
2004-01-29$38.55$38.5574,700——
2004-01-28$40.10$40.1095,400——
2004-01-27$40.50$40.5041,000——
2004-01-26$40.70$40.7034,400——
2004-01-23$40.05$40.0569,700——
2004-01-22$40.05$40.0553,400——
2004-01-21$40.40$40.40105,700——
2004-01-20$40.73$40.73159,200——
2004-01-16$39.08$39.08274,200——
2004-01-15$37.41$37.4178,100——
2004-01-14$37.96$37.9684,400——
2004-01-13$37.60$37.6076,300——
2004-01-12$37.60$37.6061,500——
2004-01-09$37.84$37.8458,000——
2004-01-08$37.91$37.9194,500——
2004-01-07$38.05$38.05152,000——
2004-01-06$36.82$36.82194,300——
2004-01-05$34.88$34.88163,000——
2004-01-02$35.16$35.1630,500——