Array Technologies, Inc. (ARRY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

20.19

-0.21

(-1.03%)

At close: 04:00PM EST

20.60

+0.41

(+2.03%)

After hours:

05:03PM EST

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	20.53	21.00	20.00	20.19	20.19	1,962,300
06 Dec 2022	21.95	22.12	20.18	20.40	20.40	3,669,900
05 Dec 2022	22.18	22.71	21.64	21.85	21.85	3,589,100
02 Dec 2022	20.05	22.99	19.28	22.22	22.22	6,247,100
01 Dec 2022	20.83	21.48	19.88	20.46	20.46	5,047,300
30 Nov 2022	20.89	21.37	20.26	20.94	20.94	4,193,900
29 Nov 2022	21.94	22.07	20.86	20.95	20.95	3,664,100
28 Nov 2022	22.81	23.10	21.32	21.61	21.61	4,707,500
25 Nov 2022	22.84	23.50	22.80	23.26	23.26	1,981,400
23 Nov 2022	21.60	23.03	21.48	22.87	22.87	4,918,700
22 Nov 2022	21.00	21.70	20.39	21.62	21.62	4,209,300
21 Nov 2022	20.01	21.15	19.75	20.98	20.98	3,655,200
18 Nov 2022	20.84	21.06	19.95	20.40	20.40	4,708,700
17 Nov 2022	19.93	20.47	19.32	20.35	20.35	3,089,000
16 Nov 2022	20.61	21.88	20.35	20.66	20.66	3,639,600
15 Nov 2022	20.73	22.30	20.44	21.03	21.03	7,078,000
14 Nov 2022	20.52	20.74	18.92	19.29	19.29	4,008,800
11 Nov 2022	20.47	21.54	20.08	20.57	20.57	5,353,300
10 Nov 2022	19.95	21.01	18.60	20.35	20.35	8,692,200
09 Nov 2022	20.50	20.62	18.36	19.27	19.27	13,417,800
08 Nov 2022	16.49	17.60	16.45	16.98	16.98	4,884,800
07 Nov 2022	16.94	17.17	15.67	15.94	15.94	3,319,100
04 Nov 2022	17.78	17.90	16.10	16.87	16.87	3,187,100
03 Nov 2022	16.85	17.86	16.69	17.43	17.43	2,724,300
02 Nov 2022	18.23	18.25	16.84	16.97	16.97	2,766,800
01 Nov 2022	18.50	18.85	18.03	18.43	18.43	2,415,500
31 Oct 2022	17.49	18.28	17.23	18.10	18.10	2,283,700
28 Oct 2022	17.01	17.55	16.68	17.49	17.49	2,855,300
27 Oct 2022	16.65	17.51	16.37	17.02	17.02	2,797,500
26 Oct 2022	16.31	17.20	16.21	16.35	16.35	2,463,400
25 Oct 2022	15.13	16.24	15.13	16.03	16.03	2,130,200
24 Oct 2022	15.16	15.40	14.64	15.13	15.13	2,784,500
21 Oct 2022	14.66	15.27	13.86	15.14	15.14	4,881,700
20 Oct 2022	14.61	14.91	14.17	14.70	14.70	1,804,600
19 Oct 2022	15.08	15.14	14.30	14.61	14.61	3,066,500
18 Oct 2022	15.27	15.77	14.85	15.36	15.36	4,076,400
17 Oct 2022	15.50	16.07	14.33	14.94	14.94	5,528,300
14 Oct 2022	16.50	16.79	15.47	15.50	15.50	1,851,700
13 Oct 2022	15.31	16.58	15.20	16.45	16.45	3,467,500
12 Oct 2022	17.07	17.07	15.74	16.25	16.25	1,934,700
11 Oct 2022	16.69	17.32	16.23	17.00	17.00	2,119,100
10 Oct 2022	16.66	16.76	16.08	16.69	16.69	1,602,000
07 Oct 2022	16.30	16.62	16.00	16.50	16.50	1,704,900
06 Oct 2022	17.54	18.06	16.53	16.68	16.68	2,218,600
05 Oct 2022	17.93	18.14	17.18	17.47	17.47	1,742,800
04 Oct 2022	18.57	18.79	18.06	18.47	18.47	2,565,600
03 Oct 2022	16.79	17.94	16.44	17.72	17.72	2,496,800
30 Sept 2022	16.40	17.26	16.23	16.58	16.58	2,238,300
29 Sept 2022	17.21	17.48	16.15	16.43	16.43	2,252,600
28 Sept 2022	16.82	17.65	16.38	17.56	17.56	2,212,700
27 Sept 2022	16.70	17.28	16.58	16.83	16.83	2,509,000
26 Sept 2022	16.55	17.28	16.03	16.10	16.10	2,225,400
23 Sept 2022	16.35	16.87	16.26	16.72	16.72	2,777,900
22 Sept 2022	18.15	18.56	16.90	17.08	17.08	2,884,400
21 Sept 2022	18.31	19.07	17.59	18.15	18.15	2,825,300
20 Sept 2022	18.30	18.96	18.13	18.17	18.17	2,167,100
19 Sept 2022	18.27	19.36	18.20	18.48	18.48	6,671,800
16 Sept 2022	17.60	18.13	17.26	17.82	17.82	7,992,100
15 Sept 2022	18.84	19.26	17.45	18.01	18.01	17,225,900
14 Sept 2022	19.89	20.00	19.28	19.89	19.89	3,349,300
13 Sept 2022	19.41	20.59	19.24	19.92	19.92	5,644,800
12 Sept 2022	21.03	21.05	19.62	20.53	20.53	5,228,900
09 Sept 2022	21.40	21.63	20.35	20.88	20.88	4,315,200
08 Sept 2022	22.00	22.88	20.71	21.32	21.32	7,293,600
07 Sept 2022	20.53	22.31	20.53	22.03	22.03	5,676,800
06 Sept 2022	20.62	21.13	19.97	20.77	20.77	3,043,400
02 Sept 2022	21.66	21.81	18.92	20.27	20.27	4,823,500
01 Sept 2022	20.69	21.56	20.24	21.46	21.46	3,571,600
31 Aug 2022	21.54	21.99	20.30	20.90	20.90	4,066,100
30 Aug 2022	22.15	22.87	20.97	21.36	21.36	3,594,500
29 Aug 2022	21.18	22.39	20.63	21.61	21.61	1,908,500
26 Aug 2022	22.36	23.18	21.21	21.52	21.52	2,779,000
25 Aug 2022	22.16	22.75	21.22	22.20	22.20	3,397,000
24 Aug 2022	20.60	21.93	20.41	21.44	21.44	4,490,600
23 Aug 2022	20.84	20.92	18.86	20.35	20.35	5,114,600
22 Aug 2022	20.35	20.71	19.50	20.50	20.50	3,701,900
19 Aug 2022	21.48	21.83	20.03	21.00	21.00	4,664,100
18 Aug 2022	21.08	22.65	20.44	22.26	22.26	6,299,300
17 Aug 2022	21.67	22.09	20.81	21.50	21.50	4,384,900
16 Aug 2022	22.71	22.72	21.57	21.99	21.99	4,094,400
15 Aug 2022	23.00	23.59	22.43	22.92	22.92	5,705,200
12 Aug 2022	21.65	23.33	21.05	23.30	23.30	5,604,100
11 Aug 2022	23.98	24.00	21.00	21.31	21.31	7,561,700
10 Aug 2022	21.00	23.61	20.08	23.58	23.58	12,625,900
09 Aug 2022	17.28	18.47	16.63	18.29	18.29	4,603,000
08 Aug 2022	18.37	19.64	18.31	18.68	18.68	6,936,000
05 Aug 2022	18.04	19.12	17.59	17.66	17.66	6,441,000
04 Aug 2022	16.82	17.47	16.24	17.27	17.27	3,634,800
03 Aug 2022	16.87	17.45	15.96	16.74	16.74	3,707,400
02 Aug 2022	15.70	17.36	15.30	16.90	16.90	4,768,600
01 Aug 2022	16.37	16.39	15.02	15.94	15.94	4,813,100
29 Jul 2022	15.75	16.98	15.70	16.85	16.85	7,621,700
28 Jul 2022	14.80	17.17	14.50	16.10	16.10	12,429,600
27 Jul 2022	12.80	13.39	12.20	13.04	13.04	4,081,500
26 Jul 2022	12.06	12.48	11.61	12.29	12.29	2,086,000
25 Jul 2022	11.99	12.35	11.25	12.24	12.24	2,657,800
22 Jul 2022	12.15	12.55	11.70	11.89	11.89	2,574,500
21 Jul 2022	11.93	12.11	11.59	12.01	12.01	1,691,200
20 Jul 2022	11.63	12.49	11.56	12.04	12.04	2,483,300
19 Jul 2022	11.35	11.84	11.10	11.40	11.40	2,434,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,649.24+38.25(+0.33%)

NZD/USD0.6349-0.0004(-0.07%)

NZD/EUR0.6047+0.0006(+0.10%)

ALL ORDS7,383.20-40.00(-0.54%)

ASX 2007,188.90-40.50(-0.56%)

OIL72.70+0.69(+0.96%)

Array Technologies, Inc. (ARRY)

NZX 50
11,649.24
+38.25(+0.33%)

NZD/USD
0.6349
-0.0004(-0.07%)

NZD/EUR
0.6047
+0.0006(+0.10%)

ALL ORDS
7,383.20
-40.00(-0.54%)

ASX 200
7,188.90
-40.50(-0.56%)

OIL
72.70
+0.69(+0.96%)