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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.52$36.7542,100——
2021-12-30$31.67$36.9249,700——
2021-12-29$31.64$36.8994,300——
2021-12-28$31.57$36.8168,100——
2021-12-27$31.77$37.0451,800——
2021-12-23$32.08$37.4081,500——
2021-12-22$32.39$37.7667,200——
2021-12-21$32.49$37.88113,600——
2021-12-20$31.57$36.81104,300——
2021-12-17$31.97$37.27237,000——
2021-12-16$32.39$37.76121,700——
2021-12-15$31.63$36.88149,000——
2021-12-14$31.78$37.05227,900——
2021-12-13$31.08$36.2489,200——
2021-12-10$31.40$36.61108,100——
2021-12-09$31.02$36.1755,000——
2021-12-08$31.44$36.6695,800——
2021-12-07$31.40$36.61114,200——
2021-12-06$31.61$36.85155,100——
2021-12-03$29.88$34.8489,900——
2021-12-02$29.25$34.10214,300——
2021-12-01$28.62$33.37106,200——
2021-11-30$29.11$33.94152,900——
2021-11-29$30.36$35.4089,000——
2021-11-26$30.73$35.8375,500——
2021-11-24$31.47$36.6970,700——
2021-11-23$31.59$36.8391,900——
2021-11-22$30.92$36.05148,700——
2021-11-19$30.53$35.59103,900——
2021-11-18$31.59$36.83118,200——
2021-11-17$31.93$37.23112,100——
2021-11-16$31.60$36.8471,100——
2021-11-15$32.03$37.3468,300——
2021-11-12$32.88$38.33133,200——
2021-11-11$33.15$38.6582,500——
2021-11-10$32.86$38.3182,000——
2021-11-09$32.50$37.89102,500——
2021-11-08$32.68$38.10142,100——
2021-11-05$32.41$37.79157,700——
2021-11-04$32.67$38.09101,800——
2021-11-03$32.67$38.09101,100——
2021-11-02$31.70$36.96104,600——
2021-11-01$31.79$37.06192,900——
2021-10-29$30.57$35.64228,000——
2021-10-28$30.75$35.85354,200——
2021-10-27$31.15$36.32341,200——
2021-10-26$31.58$36.8283,800——
2021-10-25$31.92$37.2272,500——
2021-10-22$31.45$36.6767,800——
2021-10-21$31.71$36.9772,800——
2021-10-20$32.02$37.3381,100——
2021-10-19$31.65$36.9080,200——
2021-10-18$31.06$36.21104,400——
2021-10-15$31.62$36.87114,200——
2021-10-14$31.40$36.6199,100——
2021-10-13$31.27$36.4675,300——
2021-10-12$31.17$36.34100,700——
2021-10-11$31.14$36.3195,800——
2021-10-08$31.28$36.4780,100——
2021-10-07$31.98$37.2978,900——
2021-10-06$31.71$36.97105,800——
2021-10-05$31.90$37.1976,000——
2021-10-04$32.20$37.5469,600——
2021-10-01$32.00$37.31199,300——
2021-09-30$31.89$37.18122,600——
2021-09-29$32.20$37.5494,600——
2021-09-28$31.55$36.78106,100——
2021-09-27$31.45$36.67106,200——
2021-09-24$30.78$35.89132,100——
2021-09-23$31.10$36.26101,600——
2021-09-22$30.60$35.6886,400——
2021-09-21$30.68$35.7790,800——
2021-09-20$30.88$36.00116,100——
2021-09-17$31.33$36.53383,200——
2021-09-16$30.85$35.9789,000——
2021-09-15$30.84$35.96117,100——
2021-09-14$30.71$35.80131,200——
2021-09-13$31.79$37.06102,700——
2021-09-10$31.31$36.50114,300——
2021-09-09$31.67$36.92122,000——
2021-09-08$31.89$37.18131,500——
2021-09-07$32.22$37.5792,100——
2021-09-03$32.44$37.8253,300——
2021-09-02$32.62$38.0366,400——
2021-09-01$32.18$37.5274,200——
2021-08-31$31.95$37.25134,300——
2021-08-30$31.99$37.3086,500——
2021-08-27$32.01$37.3298,900——
2021-08-26$31.25$36.43100,800——
2021-08-25$31.27$36.46104,200——
2021-08-24$31.73$36.99103,000——
2021-08-23$31.75$37.02102,000——
2021-08-20$31.51$36.74127,800——
2021-08-19$30.92$36.05123,400——
2021-08-18$31.15$36.32104,700——
2021-08-17$31.28$36.47101,400——
2021-08-16$30.92$36.05128,000——
2021-08-13$31.75$37.02158,100——
2021-08-12$31.87$37.16135,300——
2021-08-11$31.67$36.92134,400——
2021-08-10$31.45$36.67213,400——
2021-08-09$31.68$36.94221,000——
2021-08-06$30.97$36.11207,100——
2021-08-05$31.63$36.88146,300——
2021-08-04$31.44$36.66144,800——
2021-08-03$32.66$38.08139,100——
2021-08-02$32.91$38.37302,500——
2021-07-30$36.36$42.39132,100——
2021-07-29$36.78$42.8878,500——
2021-07-28$36.75$42.8571,500——
2021-07-27$37.06$43.2176,400——
2021-07-26$37.39$43.5990,500——
2021-07-23$36.91$43.03113,300——
2021-07-22$36.82$42.93103,900——
2021-07-21$37.14$43.30141,400——
2021-07-20$36.97$43.10159,300——
2021-07-19$37.14$43.30162,600——
2021-07-16$36.70$42.79107,900——
2021-07-15$36.17$42.17164,000——
2021-07-14$35.87$41.82149,900——
2021-07-13$36.91$43.0398,100——
2021-07-12$37.07$43.22136,700——
2021-07-09$37.46$43.67183,000——
2021-07-08$36.12$42.11260,100——
2021-07-07$36.64$42.72191,000——
2021-07-06$36.91$43.03185,200——
2021-07-02$37.06$43.21123,400——
2021-07-01$36.25$42.26152,200——
2021-06-30$36.31$42.33202,800——
2021-06-29$35.75$41.68218,900——
2021-06-28$36.25$42.26246,600——
2021-06-25$36.83$42.942,102,400——
2021-06-24$37.95$44.25243,600——
2021-06-23$37.24$43.42164,500——
2021-06-22$37.80$44.07301,200——
2021-06-21$37.30$43.49174,400——
2021-06-18$36.52$42.58287,500——
2021-06-17$38.40$44.77235,800——
2021-06-16$38.69$45.11215,700——
2021-06-15$38.46$44.84159,000——
2021-06-14$38.16$44.49149,900——
2021-06-11$39.78$46.3895,500——
2021-06-10$39.66$46.2494,100——
2021-06-09$39.63$46.20121,100——
2021-06-08$39.68$46.26133,300——
2021-06-07$39.20$45.70111,700——
2021-06-04$39.04$45.52139,600——
2021-06-03$38.65$45.0694,500——
2021-06-02$38.11$44.43128,300——
2021-06-01$38.53$44.92139,700——
2021-05-28$37.75$44.01120,700——
2021-05-27$37.86$44.14207,200——
2021-05-26$37.97$44.27187,800——
2021-05-25$37.23$43.41209,300——
2021-05-24$37.83$44.11120,800——
2021-05-21$37.32$43.51123,200——
2021-05-20$37.35$43.55143,500——
2021-05-19$37.36$43.56112,600——
2021-05-18$36.86$42.97155,200——
2021-05-17$37.81$44.08101,900——
2021-05-14$38.29$44.64155,800——
2021-05-13$37.89$44.18129,100——
2021-05-12$37.24$43.42133,300——
2021-05-11$37.66$43.91194,300——
2021-05-10$37.70$43.95228,000——
2021-05-07$36.50$42.56225,500——
2021-05-06$37.08$43.23242,800——
2021-05-05$36.09$42.08102,500——
2021-05-04$35.38$41.25140,200——
2021-05-03$35.45$41.33164,500——
2021-04-30$34.13$39.79110,300——
2021-04-29$34.90$40.6982,800——
2021-04-28$34.70$40.46108,100——
2021-04-27$34.76$40.5395,600——
2021-04-26$35.28$41.1379,000——
2021-04-23$35.75$41.68139,200——
2021-04-22$35.84$41.7988,200——
2021-04-21$35.98$41.95110,900——
2021-04-20$35.80$41.74135,800——
2021-04-19$36.57$42.64146,100——
2021-04-16$36.46$42.51199,000——
2021-04-15$36.56$42.63109,000——
2021-04-14$36.21$42.22118,300——
2021-04-13$36.65$42.73185,700——
2021-04-12$36.95$43.08102,400——
2021-04-09$36.23$42.24149,000——
2021-04-08$36.86$42.97125,200——
2021-04-07$37.00$43.14130,000——
2021-04-06$36.52$42.58153,500——
2021-04-05$37.68$43.93129,800——
2021-04-01$36.80$42.9195,300——
2021-03-31$36.48$42.53159,400——
2021-03-30$36.18$42.18204,300——
2021-03-29$35.63$41.54182,700——
2021-03-26$35.33$41.19109,500——
2021-03-25$34.87$40.65166,200——
2021-03-24$33.67$39.26134,100——
2021-03-23$34.19$39.86154,200——
2021-03-22$35.25$41.10135,400——
2021-03-19$35.58$41.48264,300——
2021-03-18$35.53$41.42168,100——
2021-03-17$36.78$42.88162,000——
2021-03-16$36.76$42.86119,300——
2021-03-15$36.80$42.91225,100——
2021-03-12$36.36$42.3997,500——
2021-03-11$35.52$41.41264,600——
2021-03-10$37.04$43.18317,900——
2021-03-09$35.13$40.96246,000——
2021-03-08$34.65$40.40383,900——
2021-03-05$32.61$38.02266,200——
2021-03-04$30.38$35.42203,000——
2021-03-03$30.35$35.38211,200——
2021-03-02$29.88$34.84139,900——
2021-03-01$29.77$34.71193,700——
2021-02-26$29.43$34.31205,200——
2021-02-25$29.75$34.69259,800——
2021-02-24$29.36$34.23319,700——
2021-02-23$29.26$34.11252,200——
2021-02-22$29.21$34.06519,100——
2021-02-19$31.68$36.94286,700——
2021-02-18$32.78$38.22167,800——
2021-02-17$33.33$38.86179,800——
2021-02-16$33.26$38.78234,400——
2021-02-12$32.91$38.3790,800——
2021-02-11$32.80$38.24157,600——
2021-02-10$32.95$38.42128,000——
2021-02-09$33.52$39.08115,900——
2021-02-08$34.05$39.70119,900——
2021-02-05$33.54$39.10167,800——
2021-02-04$32.60$38.01136,300——
2021-02-03$32.16$37.50141,200——
2021-02-02$32.00$37.31116,600——
2021-02-01$31.86$37.15171,700——
2021-01-29$31.18$36.35153,400——
2021-01-28$31.86$37.15150,100——
2021-01-27$33.28$38.80147,000——
2021-01-26$34.24$39.92134,200——
2021-01-25$33.77$39.37157,900——
2021-01-22$33.83$39.44103,900——
2021-01-21$33.40$38.94114,700——
2021-01-20$33.98$39.62198,300——
2021-01-19$34.10$39.76296,400——
2021-01-15$32.47$37.8679,000——
2021-01-14$31.85$37.13125,200——
2021-01-13$30.58$35.6580,600——
2021-01-12$30.84$35.96102,100——
2021-01-11$30.95$36.0892,500——
2021-01-08$31.41$36.62154,100——
2021-01-07$31.50$36.73149,600——
2021-01-06$31.68$36.94107,000——
2021-01-05$30.77$35.87109,700——
2021-01-04$30.91$36.04118,500——