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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.69$35.78105,700——
2020-12-30$29.93$34.90104,800——
2020-12-29$30.04$35.0294,700——
2020-12-28$30.37$35.41134,400——
2020-12-24$29.98$34.9545,500——
2020-12-23$29.69$34.62137,200——
2020-12-22$28.93$33.73196,500——
2020-12-21$29.56$34.46143,300——
2020-12-18$30.55$35.62395,400——
2020-12-17$30.67$35.76128,600——
2020-12-16$30.89$36.01149,200——
2020-12-15$31.39$36.60194,900——
2020-12-14$30.85$35.97175,000——
2020-12-11$30.41$35.4586,800——
2020-12-10$30.62$35.70117,200——
2020-12-09$30.73$35.83132,100——
2020-12-08$30.58$35.65141,000——
2020-12-07$31.06$36.21126,400——
2020-12-04$31.04$36.19152,300——
2020-12-03$31.16$36.33150,000——
2020-12-02$31.16$36.33119,700——
2020-12-01$31.33$36.53256,000——
2020-11-30$31.35$36.55176,500——
2020-11-27$32.53$37.93102,700——
2020-11-25$32.17$37.51133,500——
2020-11-24$32.30$37.66143,200——
2020-11-23$31.37$36.57127,300——
2020-11-20$31.05$36.20109,500——
2020-11-19$31.22$36.4096,400——
2020-11-18$31.33$36.53175,500——
2020-11-17$31.73$36.99157,800——
2020-11-16$31.81$37.09247,500——
2020-11-13$31.72$36.98131,000——
2020-11-12$31.50$36.73186,200——
2020-11-11$31.32$36.52170,700——
2020-11-10$30.93$36.06137,000——
2020-11-09$30.78$35.89292,200——
2020-11-06$28.72$33.48259,200——
2020-11-05$30.06$35.05182,300——
2020-11-04$29.18$34.02120,800——
2020-11-03$29.28$34.14118,500——
2020-11-02$29.26$34.11131,400——
2020-10-30$29.12$33.95103,200——
2020-10-29$28.67$33.43118,700——
2020-10-28$28.39$33.10166,900——
2020-10-27$29.44$34.32110,300——
2020-10-26$29.28$34.1498,500——
2020-10-23$29.42$34.3079,600——
2020-10-22$29.33$34.2075,900——
2020-10-21$29.41$34.29145,000——
2020-10-20$30.23$35.25211,000——
2020-10-19$30.11$35.11203,800——
2020-10-16$29.95$34.9287,300——
2020-10-15$30.07$35.06100,500——
2020-10-14$29.76$34.7099,200——
2020-10-13$30.91$36.0478,700——
2020-10-12$31.26$36.4598,400——
2020-10-09$31.17$36.3489,300——
2020-10-08$30.63$35.71134,300——
2020-10-07$30.16$35.16173,600——
2020-10-06$29.57$34.48138,000——
2020-10-05$29.65$34.57130,800——
2020-10-02$29.54$34.44110,600——
2020-10-01$29.56$34.46122,000——
2020-09-30$29.53$34.43170,800——
2020-09-29$29.87$34.83116,700——
2020-09-28$30.11$35.11116,000——
2020-09-25$29.57$34.48104,500——
2020-09-24$29.62$34.5397,600——
2020-09-23$29.67$34.59133,200——
2020-09-22$30.85$35.97203,500——
2020-09-21$30.97$36.11168,200——
2020-09-18$32.05$37.37212,900——
2020-09-17$32.74$38.17193,100——
2020-09-16$33.32$38.85158,300——
2020-09-15$33.00$38.47141,900——
2020-09-14$33.34$38.87145,000——
2020-09-11$34.31$40.00123,600——
2020-09-10$34.65$40.40147,000——
2020-09-09$35.07$40.89161,900——
2020-09-08$34.71$40.47113,900——
2020-09-04$35.57$41.4794,300——
2020-09-03$36.05$42.03125,800——
2020-09-02$36.50$42.56130,100——
2020-09-01$36.02$42.00141,200——
2020-08-31$36.38$42.42101,500——
2020-08-28$36.66$42.74107,000——
2020-08-27$36.93$43.0681,900——
2020-08-26$36.58$42.6590,700——
2020-08-25$36.39$42.43126,500——
2020-08-24$36.32$42.35185,500——
2020-08-21$35.82$41.76112,000——
2020-08-20$36.32$42.35127,600——
2020-08-19$36.91$43.03101,500——
2020-08-18$36.52$42.58130,500——
2020-08-17$36.12$42.11103,400——
2020-08-14$36.60$42.6772,200——
2020-08-13$36.12$42.1189,600——
2020-08-12$35.83$41.77123,900——
2020-08-11$35.27$41.12231,100——
2020-08-10$35.36$41.23268,700——
2020-08-07$35.12$40.95511,200——
2020-08-06$29.94$34.91164,100——
2020-08-05$29.71$34.64181,000——
2020-08-04$29.96$34.93191,900——
2020-08-03$29.75$34.69139,800——
2020-07-31$29.67$34.59124,300——
2020-07-30$29.48$34.37108,200——
2020-07-29$30.32$35.3584,600——
2020-07-28$30.34$35.37102,500——
2020-07-27$30.32$35.35116,800——
2020-07-24$30.27$35.29112,100——
2020-07-23$30.81$35.92114,400——
2020-07-22$30.71$35.80138,800——
2020-07-21$31.75$37.02175,300——
2020-07-20$31.57$36.8168,500——
2020-07-17$32.06$37.38111,300——
2020-07-16$31.53$36.76112,900——
2020-07-15$31.26$36.45142,400——
2020-07-14$31.81$37.09119,300——
2020-07-13$31.19$36.36679,000——
2020-07-10$31.12$36.28126,500——
2020-07-09$30.38$35.42112,500——
2020-07-08$30.76$35.86147,100——
2020-07-07$30.67$35.76101,400——
2020-07-06$30.88$36.00102,400——
2020-07-02$30.81$35.9294,500——
2020-07-01$31.03$36.18127,000——
2020-06-30$30.87$35.99150,700——
2020-06-29$30.75$35.85110,400——
2020-06-26$29.32$34.18299,600——
2020-06-25$30.97$36.11165,400——
2020-06-24$30.79$35.90190,700——
2020-06-23$31.29$36.48229,100——
2020-06-22$31.04$36.19199,000——
2020-06-19$31.10$36.26206,400——
2020-06-18$31.26$36.45137,700——
2020-06-17$31.06$36.21149,000——
2020-06-16$32.04$37.36233,600——
2020-06-15$31.77$37.04186,100——
2020-06-12$31.16$36.33188,300——
2020-06-11$30.71$35.80162,800——
2020-06-10$32.82$38.26156,000——
2020-06-09$33.96$39.59157,400——
2020-06-08$35.00$40.81234,600——
2020-06-05$33.01$38.49221,800——
2020-06-04$33.00$38.47243,400——
2020-06-03$32.82$38.26175,600——
2020-06-02$32.44$37.82187,000——
2020-06-01$32.64$38.05124,200——
2020-05-29$31.51$36.74161,600——
2020-05-28$31.81$37.09104,500——
2020-05-27$32.28$37.64115,000——
2020-05-26$31.69$36.95162,000——
2020-05-22$31.34$36.54124,000——
2020-05-21$30.55$35.62112,400——
2020-05-20$30.37$35.41119,500——
2020-05-19$29.99$34.9784,100——
2020-05-18$30.43$35.48170,000——
2020-05-15$28.32$33.0298,900——
2020-05-14$28.11$32.77117,300——
2020-05-13$28.10$32.76144,400——
2020-05-12$29.17$34.01117,600——
2020-05-11$30.10$35.09138,900——
2020-05-08$30.93$36.06197,900——
2020-05-07$29.74$34.67133,700——
2020-05-06$28.77$33.54163,800——
2020-05-05$29.72$34.65247,500——
2020-05-04$29.09$33.92275,700——
2020-05-01$30.07$35.06244,700——
2020-04-30$31.83$37.11200,000——
2020-04-29$32.81$38.25136,900——
2020-04-28$31.98$37.29114,000——
2020-04-27$32.21$37.5583,500——
2020-04-24$31.39$36.6074,100——
2020-04-23$31.51$36.74109,200——
2020-04-22$30.40$35.4481,200——
2020-04-21$30.54$35.61131,400——
2020-04-20$31.43$36.6485,100——
2020-04-17$31.32$36.52181,800——
2020-04-16$31.36$36.56302,800——
2020-04-15$28.58$33.32238,700——
2020-04-14$30.90$36.03223,400——
2020-04-13$31.36$36.56156,000——
2020-04-09$31.12$36.28231,500——
2020-04-08$30.54$35.61198,800——
2020-04-07$29.26$34.11302,100——
2020-04-06$28.94$33.74149,100——
2020-04-03$27.58$32.16223,200——
2020-04-02$27.16$31.67169,900——
2020-04-01$27.70$32.30228,600——
2020-03-31$29.29$34.15304,900——
2020-03-30$30.23$35.25268,800——
2020-03-27$29.82$34.77214,600——
2020-03-26$29.57$34.48308,000——
2020-03-25$28.72$33.48276,200——
2020-03-24$29.94$34.91254,800——
2020-03-23$29.58$34.49345,800——
2020-03-20$28.21$32.89410,900——
2020-03-19$32.23$37.58434,200——
2020-03-18$31.79$37.06359,900——
2020-03-17$31.30$36.49390,300——
2020-03-16$26.98$31.46311,100——
2020-03-13$27.44$31.99272,500——
2020-03-12$25.31$29.51282,200——
2020-03-11$26.95$31.42358,800——
2020-03-10$27.97$32.61198,400——
2020-03-09$27.39$31.93281,300——
2020-03-06$30.05$35.04248,100——
2020-03-05$29.79$34.73173,300——
2020-03-04$30.99$36.13174,900——
2020-03-03$30.47$35.52167,700——
2020-03-02$31.70$36.96270,700——
2020-02-28$31.41$36.62521,400——
2020-02-27$29.91$34.87214,800——
2020-02-26$31.77$37.04250,600——
2020-02-25$30.58$35.65249,400——
2020-02-24$31.61$36.85251,200——
2020-02-21$32.29$37.65673,400——
2020-02-20$36.39$42.43133,800——
2020-02-19$36.21$42.2295,000——
2020-02-18$35.71$41.6393,300——
2020-02-14$34.74$40.50124,700——
2020-02-13$35.20$41.04142,800——
2020-02-12$35.95$41.91184,500——
2020-02-11$35.35$41.21191,200——
2020-02-10$33.56$39.13102,100——
2020-02-07$34.35$40.05109,800——
2020-02-06$34.10$39.76100,600——
2020-02-05$33.99$39.6392,600——
2020-02-04$33.25$38.7778,300——
2020-02-03$32.54$37.94148,400——
2020-01-31$32.02$37.33223,000——
2020-01-30$33.31$38.84124,800——
2020-01-29$33.56$39.13124,900——
2020-01-28$34.99$40.79107,700——
2020-01-27$34.72$40.48107,300——
2020-01-24$35.47$41.35110,400——
2020-01-23$36.35$42.38215,100——
2020-01-22$36.51$42.57126,200——
2020-01-21$35.95$41.91135,400——
2020-01-17$36.31$42.33146,300——
2020-01-16$36.42$42.46172,200——
2020-01-15$35.38$41.25145,100——
2020-01-14$35.39$41.26159,800——
2020-01-13$34.97$40.77158,700——
2020-01-10$34.81$40.5879,600——
2020-01-09$35.43$41.31141,700——
2020-01-08$35.24$41.09107,200——
2020-01-07$35.20$41.04136,200——
2020-01-06$35.52$41.41128,400——
2020-01-03$35.82$41.76125,700——
2020-01-02$36.35$42.38207,100——