Array Digital Infrastructure Stock Price History
NYSE: ADTelecommunicationsTelecommunications EquipmentUSD
33.39-0.27 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AD price history at a glance
The price history for Array Digital Infrastructure (AD) on this page begins on May 2, 1988, when the stock closed at $15.88; it most recently closed at $33.39 on October 5, 2026. The highest price in this record is $125.75, reached on November 29, 1999; the latest close is 73.4% below that peak. Across the 37 complete calendar years in the table, AD finished higher in 21 and lower in 16. Its best year was 1999 (+165.6%) and its worst was 2008 (-46.7%).
Over roughly 38 years the share price changed +110.3%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, AD has lost 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $125.75
- Date of high
- Nov 29, 1999
- Low since 1988
- $12.75
- Date of low
- Oct 29, 1990
- 52-week high
- $60.82
- 52-week low
- $32.68
- IPO year
- 1988
- Last close
- $33.39
AD returns
1 week
-2.91%
1 month
-13.14%
3 months
-3.64%
6 months
-32.46%
Year to date
-37.73%
1 year
-33.25%
3 years
-19.17%
5 years
+5.60%
AD price return, excluding dividends.
AD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.39 | -38.17% |
| 2025 | 54.00 | -13.82% |
| 2024 | 62.66 | +50.84% |
| 2023 | 41.54 | +99.23% |
| 2022 | 20.85 | -33.85% |
| 2021 | 31.52 | +2.70% |
| 2020 | 30.69 | -14.32% |
| 2019 | 35.82 | -35.03% |
| 2018 | 55.13 | +46.51% |
| 2017 | 37.63 | -13.93% |
| 2016 | 43.72 | +7.13% |
| 2015 | 40.81 | +2.54% |
| 2014 | 39.80 | -4.74% |
| 2013 | 41.78 | +13.04% |
| 2012 | 36.96 | -15.29% |
| 2011 | 43.63 | -12.64% |
| 2010 | 49.94 | +17.76% |
| 2009 | 42.41 | -5.14% |
| 2008 | 44.71 | -46.68% |
| 2007 | 83.85 | +20.49% |
| 2006 | 69.59 | +40.87% |
| 2005 | 49.40 | +10.37% |
| 2004 | 44.76 | +27.30% |
| 2003 | 35.16 | +35.49% |
| 2002 | 25.95 | -40.97% |
| 2001 | 43.96 | -27.04% |
| 2000 | 60.25 | -40.31% |
| 1999 | 100.94 | +165.63% |
| 1998 | 38.00 | +24.59% |
| 1997 | 30.50 | +8.93% |
| 1996 | 28.00 | -17.04% |
| 1995 | 33.75 | +3.05% |
| 1994 | 32.75 | -6.43% |
| 1993 | 35.00 | +60.00% |
| 1992 | 21.88 | +3.55% |
| 1991 | 21.13 | +18.18% |
| 1990 | 17.88 | -42.57% |
| 1989 | 31.13 | +51.83% |
| 1988* | 20.50 | +29.13% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
AD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.57 | 33.68 | 32.68 | 33.39 | -0.80% | |
| 33.90 | 34.13 | 32.86 | 33.66 | -1.41% | |
| 34.11 | 34.49 | 33.96 | 34.14 | -0.52% | |
| 34.40 | 34.45 | 34.00 | 34.32 | -0.52% | |
| 34.29 | 34.88 | 34.22 | 34.50 | +0.32% | |
| 34.38 | 35.20 | 34.32 | 34.39 | +0.64% | |
| 33.80 | 34.55 | 33.49 | 34.17 | +1.33% | |
| 34.08 | 34.08 | 33.59 | 33.72 | -0.27% | |
| 33.45 | 34.01 | 33.12 | 33.81 | +1.08% | |
| 34.43 | 34.48 | 33.43 | 33.45 | -3.02% | |
| 34.62 | 34.62 | 34.03 | 34.49 | 0.00% | |
| 35.15 | 35.41 | 34.39 | 34.49 | -1.29% | |
| 35.14 | 35.22 | 34.48 | 34.94 | -1.24% | |
| 35.62 | 35.79 | 35.30 | 35.38 | -0.51% | |
| 35.70 | 35.96 | 35.48 | 35.56 | -0.08% | |
| 36.40 | 36.80 | 35.52 | 35.59 | -3.42% | |
| 37.58 | 38.18 | 36.35 | 36.85 | -2.77% | |
| 38.06 | 38.51 | 37.38 | 37.90 | -0.34% | |
| 38.49 | 38.49 | 37.86 | 38.03 | -0.65% | |
| 38.07 | 38.37 | 37.85 | 38.28 | +0.42% | |
| 38.29 | 38.36 | 37.75 | 38.12 | +0.18% | |
| 38.34 | 38.75 | 37.69 | 38.05 | -1.01% | |
| 38.50 | 38.60 | 37.84 | 38.44 | -0.05% | |
| 38.40 | 38.98 | 38.15 | 38.46 | -0.10% | |
| 38.55 | 38.76 | 38.22 | 38.50 | -0.59% | |
| 38.13 | 38.97 | 37.86 | 38.73 | +2.03% | |
| 37.28 | 38.14 | 36.95 | 37.96 | +2.82% | |
| 36.65 | 37.42 | 36.23 | 36.92 | +0.71% | |
| 35.91 | 37.20 | 35.91 | 36.66 | +1.83% | |
| 35.49 | 36.48 | 35.49 | 36.00 | +1.44% | |
| 35.63 | 35.69 | 34.82 | 35.49 | -0.48% | |
| 35.70 | 36.00 | 35.31 | 35.66 | -0.56% | |
| 35.58 | 36.10 | 35.39 | 35.86 | +0.76% | |
| 35.48 | 35.68 | 35.21 | 35.59 | -0.20% | |
| 35.94 | 36.09 | 35.32 | 35.66 | +0.34% | |
| 34.91 | 35.91 | 34.65 | 35.54 | +0.71% | |
| 34.85 | 36.17 | 34.71 | 35.29 | +0.68% | |
| 35.58 | 36.00 | 35.00 | 35.05 | -0.88% | |
| 35.65 | 35.97 | 35.30 | 35.36 | -1.72% | |
| 35.94 | 36.24 | 35.70 | 35.98 | +0.78% | |
| 35.39 | 35.83 | 34.81 | 35.70 | +1.59% | |
| 34.89 | 35.20 | 34.85 | 35.14 | +0.83% | |
| 35.32 | 35.43 | 34.80 | 34.85 | -0.60% | |
| 35.24 | 35.42 | 35.00 | 35.06 | -0.51% | |
| 36.76 | 36.76 | 34.90 | 35.24 | -1.15% | |
| 35.53 | 36.04 | 35.33 | 35.65 | +1.28% | |
| 35.01 | 35.31 | 34.64 | 35.20 | -0.68% | |
| 35.00 | 35.82 | 34.83 | 35.44 | +1.26% | |
| 35.03 | 35.69 | 34.82 | 35.00 | +0.46% | |
| 34.70 | 34.98 | 34.51 | 34.84 | -0.40% | |
| 34.86 | 35.50 | 34.61 | 34.98 | -0.43% | |
| 34.97 | 35.71 | 34.65 | 35.13 | +0.37% | |
| 35.03 | 35.48 | 34.72 | 35.00 | +1.16% | |
| 35.12 | 35.45 | 34.60 | 34.60 | -0.80% | |
| 34.51 | 35.09 | 34.51 | 34.88 | +2.05% | |
| 34.43 | 34.84 | 34.01 | 34.18 | -1.53% | |
| 34.32 | 35.02 | 34.32 | 34.71 | +2.18% | |
| 34.43 | 34.68 | 33.76 | 33.97 | -1.79% | |
| 34.77 | 35.19 | 34.43 | 34.59 | -1.17% | |
| 34.65 | 35.26 | 34.62 | 35.00 | +0.20% | |
| 34.69 | 35.15 | 34.69 | 34.93 | +0.49% | |
| 34.24 | 34.99 | 34.19 | 34.76 | +1.76% | |
| 34.33 | 34.40 | 33.71 | 34.16 | +0.41% | |
| 34.66 | 34.80 | 34.00 | 34.02 | -1.82% | |
| 35.04 | 35.04 | 34.09 | 34.65 | -0.26% | |
| 34.53 | 34.94 | 34.49 | 34.74 | 0.00% | |
| 34.37 | 35.29 | 34.37 | 34.74 | -0.40% | |
| 35.45 | 35.57 | 34.74 | 34.88 | -0.26% | |
| 36.01 | 36.23 | 34.77 | 34.97 | -3.50% | |
| 36.98 | 37.31 | 35.15 | 36.24 | -0.74% | |
| 36.23 | 37.36 | 36.23 | 36.51 | +0.69% | |
| 35.83 | 36.28 | 35.12 | 36.26 | -0.30% | |
| 37.08 | 37.16 | 36.04 | 36.37 | -1.89% | |
| 35.98 | 37.19 | 35.76 | 37.07 | +3.29% | |
| 36.31 | 37.16 | 35.25 | 35.89 | -0.99% | |
| 37.97 | 38.72 | 36.14 | 36.25 | -4.38% | |
| 38.84 | 38.97 | 37.50 | 37.91 | -2.22% | |
| 38.49 | 39.43 | 38.25 | 38.77 | -0.23% | |
| 38.72 | 39.12 | 38.40 | 38.86 | -0.38% | |
| 39.20 | 39.69 | 38.88 | 39.01 | -1.71% | |
| 39.74 | 40.18 | 39.35 | 39.69 | -0.23% | |
| 40.46 | 40.59 | 39.66 | 39.78 | -2.40% | |
| 40.26 | 40.91 | 39.75 | 40.76 | +1.62% | |
| 41.25 | 41.58 | 39.55 | 40.11 | -23.38% | |
| 51.33 | 52.44 | 51.13 | 52.35 | +3.07% | |
| 51.30 | 52.58 | 50.62 | 50.79 | -0.84% | |
| 51.74 | 52.02 | 50.68 | 51.22 | +1.53% | |
| 51.77 | 51.91 | 50.26 | 50.45 | -2.89% | |
| 51.64 | 53.05 | 50.68 | 51.95 | +1.25% | |
| 53.27 | 53.50 | 50.98 | 51.31 | -2.56% | |
| 51.60 | 52.82 | 51.01 | 52.66 | +2.79% | |
| 50.31 | 51.26 | 50.20 | 51.23 | +0.73% | |
| 51.00 | 51.87 | 50.80 | 50.86 | -0.55% | |
| 50.75 | 51.33 | 50.28 | 51.14 | +0.57% | |
| 50.59 | 51.37 | 49.64 | 50.85 | +0.34% | |
| 51.00 | 51.49 | 50.34 | 50.68 | +0.02% | |
| 51.80 | 51.84 | 49.98 | 50.67 | -1.46% | |
| 50.76 | 51.56 | 50.57 | 51.42 | +0.33% | |
| 51.32 | 51.75 | 50.41 | 51.25 | +0.67% | |
| 50.51 | 51.42 | 50.51 | 50.91 | +0.63% | |
| 50.44 | 51.10 | 49.73 | 50.59 | +1.14% | |
| 50.56 | 50.89 | 49.91 | 50.02 | -1.79% | |
| 51.19 | 51.75 | 50.79 | 50.93 | +0.18% | |
| 51.43 | 51.79 | 50.78 | 50.84 | -1.30% | |
| 52.11 | 52.66 | 50.74 | 51.51 | -1.92% | |
| 53.14 | 53.74 | 51.82 | 52.52 | -5.83% | |
| 49.75 | 58.29 | 49.75 | 55.77 | +13.12% | |
| 48.91 | 49.85 | 48.91 | 49.30 | -0.90% | |
| 49.83 | 49.97 | 49.03 | 49.75 | +0.65% | |
| 49.24 | 49.80 | 48.53 | 49.43 | +0.39% | |
| 48.90 | 49.32 | 48.26 | 49.24 | +0.10% | |
| 49.65 | 50.28 | 48.83 | 49.19 | -1.01% | |
| 48.24 | 49.69 | 48.24 | 49.69 | +3.76% | |
| 48.39 | 49.15 | 47.58 | 47.89 | -0.44% | |
| 48.11 | 48.40 | 47.37 | 48.10 | +0.44% | |
| 48.31 | 48.88 | 47.80 | 47.89 | -0.62% | |
| 48.90 | 49.86 | 48.03 | 48.19 | -1.37% | |
| 47.40 | 48.92 | 47.40 | 48.86 | +3.45% | |
| 48.91 | 49.40 | 47.01 | 47.23 | -2.92% | |
| 49.54 | 49.54 | 48.41 | 48.65 | -1.90% | |
| 50.03 | 50.04 | 49.41 | 49.59 | -1.04% | |
| 49.29 | 50.39 | 49.22 | 50.11 | +1.31% | |
| 48.24 | 49.54 | 48.24 | 49.46 | +2.32% | |
| 49.05 | 49.10 | 48.31 | 48.34 | -0.96% | |
| 48.49 | 49.20 | 48.18 | 48.81 | +0.47% | |
| 49.30 | 49.30 | 48.36 | 48.58 | -1.74% | |
| 48.95 | 49.48 | 48.81 | 49.44 | +0.16% | |
| 49.21 | 49.65 | 48.85 | 49.36 | +0.18% | |
| 48.96 | 49.27 | 48.41 | 49.27 | +2.37% | |
| 48.40 | 48.72 | 47.97 | 48.13 | -0.76% | |
| 47.78 | 48.50 | 47.44 | 48.50 | +1.04% | |
| 47.20 | 48.11 | 46.85 | 48.00 | +0.80% | |
| 46.14 | 47.65 | 45.93 | 47.62 | +3.21% | |
| 46.27 | 46.63 | 45.46 | 46.14 | +0.63% | |
| 45.99 | 47.08 | 45.27 | 45.85 | +0.26% | |
| 46.46 | 46.54 | 45.50 | 45.73 | -1.74% | |
| 46.19 | 46.72 | 46.08 | 46.54 | +0.54% | |
| 46.92 | 46.92 | 45.86 | 46.29 | -0.49% | |
| 46.06 | 47.30 | 46.06 | 46.52 | -0.51% | |
| 45.70 | 47.17 | 45.68 | 46.76 | +2.95% | |
| 46.94 | 47.38 | 45.20 | 45.42 | -2.93% | |
| 46.32 | 47.18 | 46.07 | 46.79 | +0.58% | |
| 48.11 | 48.11 | 46.51 | 46.52 | -3.57% | |
| 48.55 | 48.70 | 47.92 | 48.24 | +0.10% | |
| 48.79 | 48.79 | 47.65 | 48.19 | -0.04% | |
| 48.46 | 48.79 | 47.46 | 48.21 | +0.37% | |
| 47.57 | 48.43 | 47.38 | 48.03 | -0.44% | |
| 48.54 | 48.60 | 47.90 | 48.24 | -0.92% | |
| 49.17 | 49.71 | 48.66 | 48.69 | -0.75% | |
| 49.03 | 49.20 | 47.48 | 49.06 | +0.06% | |
| 48.80 | 49.24 | 48.18 | 49.03 | -0.65% | |
| 49.69 | 49.69 | 48.82 | 49.35 | -1.12% | |
| 49.06 | 50.13 | 48.47 | 49.91 | +2.11% | |
| 48.27 | 48.90 | 46.82 | 48.88 | +1.18% | |
| 48.50 | 48.60 | 47.79 | 48.31 | -0.86% | |
| 47.85 | 48.76 | 47.85 | 48.73 | +1.46% | |
| 49.23 | 49.41 | 47.85 | 48.03 | -2.18% | |
| 48.20 | 49.36 | 48.00 | 49.10 | +2.42% | |
| 48.28 | 49.01 | 47.50 | 47.94 | -1.09% | |
| 49.28 | 49.96 | 48.16 | 48.47 | -1.62% | |
| 50.88 | 52.00 | 48.49 | 49.27 | -2.13% | |
| 49.60 | 50.45 | 49.50 | 50.34 | +1.39% | |
| 51.10 | 51.12 | 49.27 | 49.65 | -3.10% | |
| 51.02 | 51.96 | 50.73 | 51.24 | +0.71% | |
| 50.85 | 51.29 | 50.47 | 50.88 | +0.63% | |
| 49.28 | 50.73 | 49.16 | 50.56 | +2.31% | |
| 48.80 | 49.66 | 48.72 | 49.42 | +0.90% | |
| 48.84 | 49.47 | 48.50 | 48.98 | -0.02% | |
| 48.73 | 49.07 | 48.35 | 48.99 | +0.49% | |
| 48.60 | 48.97 | 48.24 | 48.75 | +0.70% | |
| 49.07 | 49.66 | 48.00 | 48.41 | -2.42% | |
| 49.10 | 49.79 | 48.72 | 49.61 | +1.41% | |
| 48.76 | 49.55 | 48.43 | 48.92 | +0.93% | |
| 48.16 | 49.25 | 47.44 | 48.47 | +0.58% | |
| 47.09 | 48.39 | 47.09 | 48.19 | +1.71% | |
| 46.65 | 47.52 | 46.28 | 47.38 | +1.70% | |
| 46.88 | 47.49 | 46.17 | 46.59 | -0.72% | |
| 47.10 | 47.87 | 45.99 | 46.93 | -0.47% | |
| 47.85 | 48.27 | 46.47 | 47.15 | -1.61% | |
| 49.00 | 49.90 | 47.54 | 47.92 | -20.50% | |
| 58.51 | 60.82 | 58.51 | 60.28 | +3.63% | |
| 56.96 | 58.54 | 56.95 | 58.17 | +2.86% | |
| 58.52 | 58.52 | 56.22 | 56.55 | -2.16% | |
| 55.97 | 57.80 | 55.15 | 57.80 | +3.45% | |
| 57.27 | 57.37 | 55.13 | 55.87 | -2.31% | |
| 56.25 | 58.19 | 56.16 | 57.19 | +6.60% | |
| 53.13 | 53.97 | 52.38 | 53.65 | +1.69% | |
| 53.00 | 53.78 | 51.78 | 52.76 | +0.08% | |
| 52.28 | 53.90 | 52.15 | 52.72 | +1.23% | |
| 54.52 | 55.23 | 51.95 | 52.08 | -4.89% | |
| 54.99 | 55.06 | 53.59 | 54.76 | +1.71% | |
| 54.72 | 54.72 | 53.60 | 53.84 | -1.23% | |
| 54.00 | 54.74 | 53.71 | 54.51 | +0.94% | |
| 54.01 | 54.06 | 53.46 | 54.00 | +0.71% | |
| 53.86 | 54.50 | 53.54 | 53.62 | -0.35% | |
| 54.01 | 54.41 | 53.52 | 53.81 | -0.37% | |
| 53.40 | 54.01 | 53.12 | 54.01 | +0.88% | |
| 53.97 | 54.29 | 53.21 | 53.54 | -0.58% | |
| 53.60 | 53.87 | 52.97 | 53.85 | +0.47% | |
| 53.69 | 54.10 | 53.00 | 53.60 | -0.17% | |
| 51.80 | 53.70 | 49.95 | 53.69 | +3.53% | |
| 51.58 | 51.98 | 50.83 | 51.86 | +0.72% | |
| 50.79 | 51.77 | 50.79 | 51.49 | +1.92% | |
| 50.09 | 51.15 | 49.72 | 50.52 | +0.54% | |
| 49.00 | 50.55 | 48.84 | 50.25 | +2.53% | |
| 49.52 | 49.82 | 48.96 | 49.01 | -0.49% | |
| 49.72 | 50.64 | 49.23 | 49.25 | -1.28% | |
| 49.86 | 50.81 | 49.54 | 49.89 | -0.12% | |
| 49.40 | 50.09 | 49.22 | 49.95 | +1.42% | |
| 50.00 | 50.03 | 48.96 | 49.25 | -0.38% | |
| 50.14 | 50.57 | 49.28 | 49.44 | -1.40% | |
| 49.93 | 50.45 | 49.69 | 50.14 | +0.66% | |
| 49.55 | 50.00 | 48.86 | 49.81 | +0.42% | |
| 49.57 | 50.24 | 49.54 | 49.60 | +0.22% | |
| 49.17 | 49.50 | 48.70 | 49.49 | +1.21% | |
| 48.78 | 49.34 | 48.25 | 48.90 | -0.57% | |
| 48.30 | 49.34 | 47.99 | 49.18 | +2.27% | |
| 47.49 | 48.38 | 47.46 | 48.09 | +1.69% | |
| 46.90 | 47.68 | 46.75 | 47.29 | +1.07% | |
| 46.13 | 46.94 | 45.94 | 46.79 | +1.56% | |
| 45.06 | 46.27 | 45.06 | 46.07 | +1.97% | |
| 45.50 | 46.09 | 45.17 | 45.18 | +0.02% | |
| 44.23 | 45.41 | 44.23 | 45.17 | +1.44% | |
| 44.31 | 45.17 | 44.03 | 44.53 | +0.18% | |
| 45.65 | 46.09 | 44.32 | 44.45 | -3.12% | |
| 45.20 | 46.17 | 45.01 | 45.88 | +1.17% | |
| 46.91 | 46.91 | 45.25 | 45.35 | -3.67% | |
| 46.38 | 47.52 | 46.38 | 47.08 | +0.73% | |
| 46.43 | 47.84 | 46.14 | 46.74 | +1.79% | |
| 46.24 | 47.56 | 45.75 | 45.92 | -0.95% | |
| 48.32 | 48.85 | 46.10 | 46.36 | -2.79% | |
| 47.09 | 48.02 | 46.07 | 47.69 | +0.46% | |
| 48.96 | 48.96 | 47.30 | 47.47 | -2.88% | |
| 49.51 | 49.98 | 48.65 | 48.88 | -1.39% | |
| 48.99 | 49.74 | 48.01 | 49.57 | +0.92% | |
| 49.33 | 49.46 | 48.53 | 49.12 | +0.39% | |
| 50.34 | 50.86 | 48.64 | 48.93 | -2.76% | |
| 50.94 | 50.94 | 49.83 | 50.32 | -0.91% | |
| 50.30 | 51.22 | 50.18 | 50.78 | +0.65% | |
| 50.15 | 51.86 | 50.10 | 50.45 | +1.10% | |
| 49.41 | 49.93 | 49.11 | 49.90 | +1.13% | |
| 49.70 | 49.70 | 48.92 | 49.34 | -0.96% | |
| 48.99 | 49.82 | 48.84 | 49.82 | +1.18% | |
| 50.00 | 50.15 | 49.24 | 49.24 | -1.50% | |
| 50.15 | 50.15 | 49.12 | 49.99 | +0.02% | |
| 49.87 | 50.47 | 49.30 | 49.98 | +0.38% | |
| 50.09 | 50.24 | 49.32 | 49.79 | +0.16% | |
| 49.36 | 50.52 | 48.72 | 49.71 | +1.26% | |
| 49.00 | 49.81 | 48.70 | 49.09 | +0.59% | |
| 48.86 | 49.52 | 48.72 | 48.80 | -0.85% | |
| 50.26 | 50.70 | 49.18 | 49.22 | -1.60% | |
| 49.83 | 50.10 | 49.20 | 50.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AD chart for longer ranges.