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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.24$35.24144,500——
2012-12-28$35.15$35.15105,300——
2012-12-27$35.60$35.6088,500——
2012-12-26$35.58$35.58122,600——
2012-12-24$35.91$35.9132,200——
2012-12-21$36.49$36.49184,000——
2012-12-20$36.70$36.70113,000——
2012-12-19$36.26$36.26114,900——
2012-12-18$35.85$35.85216,500——
2012-12-17$36.49$36.49177,200——
2012-12-14$35.61$35.6195,800——
2012-12-13$35.34$35.34172,300——
2012-12-12$35.41$35.4198,500——
2012-12-11$35.48$35.4887,900——
2012-12-10$35.42$35.4258,600——
2012-12-07$35.64$35.6474,500——
2012-12-06$34.70$34.70154,800——
2012-12-05$34.97$34.97167,700——
2012-12-04$35.05$35.0589,100——
2012-12-03$34.78$34.7861,200——
2012-11-30$34.85$34.8596,200——
2012-11-29$34.80$34.8074,200——
2012-11-28$34.00$34.00157,200——
2012-11-27$34.50$34.5083,700——
2012-11-26$34.58$34.5877,700——
2012-11-23$34.40$34.4035,500——
2012-11-21$34.18$34.1864,800——
2012-11-20$34.20$34.20109,100——
2012-11-19$33.95$33.95196,500——
2012-11-16$34.19$34.19144,400——
2012-11-15$33.99$33.9985,600——
2012-11-14$34.63$34.63129,600——
2012-11-13$34.55$34.55141,800——
2012-11-12$35.24$35.24169,300——
2012-11-09$34.39$34.39157,400——
2012-11-08$33.76$33.76206,700——
2012-11-07$34.18$34.18253,900——
2012-11-06$39.02$39.02173,000——
2012-11-05$38.37$38.37131,800——
2012-11-02$38.28$38.28227,500——
2012-11-01$37.17$37.17100,700——
2012-10-31$36.99$36.9992,400——
2012-10-26$36.95$36.9539,000——
2012-10-25$37.10$37.1055,100——
2012-10-24$37.23$37.2377,200——
2012-10-23$37.09$37.0999,700——
2012-10-22$37.71$37.7189,900——
2012-10-19$37.82$37.8275,700——
2012-10-18$38.15$38.15115,800——
2012-10-17$37.92$37.9293,900——
2012-10-16$37.71$37.71129,300——
2012-10-15$37.32$37.32109,300——
2012-10-12$37.38$37.3847,600——
2012-10-11$37.57$37.57107,600——
2012-10-10$37.06$37.06105,700——
2012-10-09$37.16$37.16167,800——
2012-10-08$37.86$37.86133,500——
2012-10-05$38.31$38.31118,000——
2012-10-04$38.29$38.29112,500——
2012-10-03$38.43$38.43128,200——
2012-10-02$38.99$38.99124,500——
2012-10-01$38.91$38.9198,300——
2012-09-28$39.13$39.1330,800——
2012-09-27$39.41$39.4134,000——
2012-09-26$39.19$39.1967,200——
2012-09-25$38.86$38.8652,000——
2012-09-24$39.13$39.1386,700——
2012-09-21$39.10$39.10341,700——
2012-09-20$38.28$38.28102,500——
2012-09-19$38.48$38.4859,000——
2012-09-18$38.43$38.4354,500——
2012-09-17$38.16$38.1692,300——
2012-09-14$39.09$39.0961,700——
2012-09-13$39.17$39.1750,300——
2012-09-12$38.92$38.9267,300——
2012-09-11$38.61$38.6145,800——
2012-09-10$38.10$38.1062,200——
2012-09-07$38.47$38.4752,100——
2012-09-06$38.26$38.2653,700——
2012-09-05$37.98$37.9887,000——
2012-09-04$37.87$37.87124,000——
2012-08-31$37.95$37.9536,900——
2012-08-30$37.79$37.7934,700——
2012-08-29$38.18$38.1846,100——
2012-08-28$37.96$37.9659,600——
2012-08-27$37.83$37.8373,600——
2012-08-24$38.22$38.2256,300——
2012-08-23$37.77$37.7751,300——
2012-08-22$38.05$38.0569,500——
2012-08-21$38.52$38.52163,600——
2012-08-20$38.45$38.45104,300——
2012-08-17$38.44$38.44114,700——
2012-08-16$38.63$38.6381,000——
2012-08-15$38.98$38.9847,700——
2012-08-14$38.49$38.4987,600——
2012-08-13$38.55$38.55103,400——
2012-08-10$38.78$38.7869,500——
2012-08-09$38.02$38.0292,800——
2012-08-08$38.05$38.05208,800——
2012-08-07$37.08$37.08169,200——
2012-08-06$36.76$36.76181,900——
2012-08-03$37.33$37.33241,900——
2012-08-02$40.52$40.5285,300——
2012-08-01$40.57$40.5791,200——
2012-07-31$41.12$41.1294,900——
2012-07-30$41.23$41.2366,700——
2012-07-27$40.89$40.8959,800——
2012-07-26$40.41$40.41111,500——
2012-07-25$39.28$39.28101,300——
2012-07-24$39.50$39.5059,800——
2012-07-23$40.05$40.0595,400——
2012-07-20$41.02$41.0274,500——
2012-07-19$40.88$40.8883,700——
2012-07-18$41.30$41.30104,800——
2012-07-17$41.01$41.0192,600——
2012-07-16$39.88$39.8861,100——
2012-07-13$39.86$39.8672,600——
2012-07-12$39.18$39.18100,000——
2012-07-11$39.73$39.73104,000——
2012-07-10$39.34$39.3487,200——
2012-07-09$39.06$39.0685,600——
2012-07-06$39.38$39.3874,300——
2012-07-05$39.32$39.32140,100——
2012-07-03$39.63$39.6380,700——
2012-07-02$39.91$39.91171,000——
2012-06-29$38.62$38.62124,300——
2012-06-28$37.96$37.9666,100——
2012-06-27$37.94$37.94114,000——
2012-06-26$37.45$37.45105,100——
2012-06-25$36.94$36.9472,100——
2012-06-22$37.12$37.12281,200——
2012-06-21$37.29$37.2987,300——
2012-06-20$37.81$37.81110,700——
2012-06-19$38.30$38.30200,100——
2012-06-18$38.21$38.21160,600——
2012-06-15$38.47$38.47253,200——
2012-06-14$38.15$38.15192,600——
2012-06-13$38.02$38.02170,900——
2012-06-12$38.52$38.52144,200——
2012-06-11$38.33$38.33217,800——
2012-06-08$38.11$38.11110,300——
2012-06-07$38.24$38.2492,100——
2012-06-06$38.56$38.56107,000——
2012-06-05$37.57$37.57129,100——
2012-06-04$37.01$37.0194,700——
2012-06-01$37.06$37.06110,700——
2012-05-31$37.39$37.39124,400——
2012-05-30$36.94$36.9471,200——
2012-05-29$37.73$37.7365,400——
2012-05-25$37.25$37.2539,900——
2012-05-24$37.23$37.2344,200——
2012-05-23$37.35$37.35108,000——
2012-05-22$37.27$37.2784,000——
2012-05-21$37.29$37.2963,100——
2012-05-18$37.30$37.30174,400——
2012-05-17$37.15$37.15115,700——
2012-05-16$37.80$37.80112,900——
2012-05-15$38.55$38.55135,000——
2012-05-14$38.32$38.32111,000——
2012-05-11$39.23$39.23123,000——
2012-05-10$39.29$39.29128,500——
2012-05-09$39.73$39.73128,000——
2012-05-08$40.03$40.03202,000——
2012-05-07$40.42$40.42345,800——
2012-05-04$39.97$39.97203,400——
2012-05-03$40.51$40.51271,200——
2012-05-02$39.18$39.18125,000——
2012-05-01$39.04$39.0491,600——
2012-04-30$39.22$39.22142,000——
2012-04-27$38.79$38.79124,500——
2012-04-26$38.98$38.98147,100——
2012-04-25$39.19$39.19121,000——
2012-04-24$38.90$38.90163,200——
2012-04-23$38.43$38.4387,200——
2012-04-20$39.08$39.0884,600——
2012-04-19$38.69$38.69132,900——
2012-04-18$38.82$38.8275,200——
2012-04-17$39.91$39.91183,800——
2012-04-16$39.60$39.60115,000——
2012-04-13$39.61$39.61215,400——
2012-04-12$39.77$39.7798,000——
2012-04-11$39.49$39.49154,500——
2012-04-10$38.81$38.81131,300——
2012-04-09$39.41$39.4171,800——
2012-04-05$40.20$40.2091,600——
2012-04-04$40.32$40.32170,600——
2012-04-03$40.65$40.65211,600——
2012-04-02$40.74$40.74187,100——
2012-03-30$40.93$40.93122,600——
2012-03-29$40.93$40.93174,200——
2012-03-28$40.40$40.4092,700——
2012-03-27$40.90$40.9094,200——
2012-03-26$41.73$41.7365,200——
2012-03-23$41.23$41.2357,300——
2012-03-22$41.39$41.3992,100——
2012-03-21$41.86$41.8661,200——
2012-03-20$41.61$41.6159,600——
2012-03-19$42.03$42.0366,700——
2012-03-16$42.41$42.41134,300——
2012-03-15$42.37$42.37158,200——
2012-03-14$42.58$42.5853,600——
2012-03-13$43.54$43.54122,800——
2012-03-12$42.77$42.7794,900——
2012-03-09$42.87$42.87103,400——
2012-03-08$42.61$42.61135,000——
2012-03-07$42.26$42.26101,200——
2012-03-06$41.56$41.56101,100——
2012-03-05$42.54$42.5487,800——
2012-03-02$42.75$42.7589,700——
2012-03-01$43.34$43.34149,000——
2012-02-29$43.14$43.14279,300——
2012-02-28$44.79$44.7994,200——
2012-02-27$45.18$45.18169,700——
2012-02-24$45.30$45.30184,100——
2012-02-23$47.30$47.30136,000——
2012-02-22$47.06$47.06148,700——
2012-02-21$48.12$48.1286,600——
2012-02-17$47.98$47.9860,300——
2012-02-16$47.72$47.7255,000——
2012-02-15$46.75$46.7562,700——
2012-02-14$46.48$46.4868,900——
2012-02-13$46.62$46.62108,200——
2012-02-10$46.12$46.1283,900——
2012-02-09$46.76$46.7677,400——
2012-02-08$47.28$47.2856,700——
2012-02-07$47.47$47.4741,400——
2012-02-06$47.46$47.4659,100——
2012-02-03$47.61$47.6140,900——
2012-02-02$46.71$46.7160,600——
2012-02-01$46.75$46.7568,400——
2012-01-31$45.87$45.8773,400——
2012-01-30$45.89$45.8945,200——
2012-01-27$45.92$45.9234,600——
2012-01-26$45.79$45.7986,600——
2012-01-25$46.77$46.7780,400——
2012-01-24$46.12$46.1261,500——
2012-01-23$46.17$46.1745,600——
2012-01-20$46.04$46.0429,900——
2012-01-19$45.67$45.6737,100——
2012-01-18$45.53$45.5376,200——
2012-01-17$45.47$45.4744,800——
2012-01-13$45.87$45.8796,600——
2012-01-12$45.91$45.91110,500——
2012-01-11$44.89$44.8971,500——
2012-01-10$44.02$44.0229,300——
2012-01-09$42.89$42.8950,500——
2012-01-06$43.04$43.0455,800——
2012-01-05$42.70$42.70117,500——
2012-01-04$43.36$43.3637,400——
2012-01-03$43.50$43.50122,700——