Array Technologies, Inc. (ARRY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 21.00 | 23.61 | 20.08 | 23.58 | 23.58 | 12,623,900 |
| 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 | 6,440,500 |
| 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 | 7,621,000 |
| 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 |
| 18 Jul 2022 | 11.24 | 11.76 | 11.02 | 11.11 | 11.11 | 3,205,800 |
| 15 Jul 2022 | 10.64 | 10.98 | 9.24 | 10.83 | 10.83 | 6,105,200 |
| 14 Jul 2022 | 10.89 | 11.20 | 10.56 | 11.00 | 11.00 | 1,492,300 |
| 13 Jul 2022 | 11.00 | 11.49 | 10.72 | 11.05 | 11.05 | 1,694,000 |
| 12 Jul 2022 | 11.65 | 11.86 | 10.97 | 11.20 | 11.20 | 1,803,900 |
| 11 Jul 2022 | 12.41 | 12.59 | 11.52 | 11.72 | 11.72 | 1,762,300 |
| 08 Jul 2022 | 11.69 | 12.76 | 11.69 | 12.51 | 12.51 | 2,566,700 |
| 07 Jul 2022 | 11.04 | 12.30 | 11.04 | 12.06 | 12.06 | 2,729,700 |
| 06 Jul 2022 | 11.15 | 11.72 | 10.73 | 10.90 | 10.90 | 1,938,600 |
| 05 Jul 2022 | 10.73 | 11.16 | 10.12 | 11.15 | 11.15 | 2,512,100 |
| 01 Jul 2022 | 11.00 | 11.51 | 10.83 | 11.09 | 11.09 | 1,900,100 |
| 30 Jun 2022 | 10.82 | 11.38 | 10.31 | 11.01 | 11.01 | 5,070,300 |
| 29 Jun 2022 | 10.93 | 11.42 | 10.39 | 10.69 | 10.69 | 5,826,700 |
| 28 Jun 2022 | 12.49 | 12.53 | 11.56 | 11.73 | 11.73 | 2,999,800 |
| 27 Jun 2022 | 12.53 | 12.93 | 12.10 | 12.47 | 12.47 | 3,087,800 |
| 24 Jun 2022 | 13.87 | 13.94 | 12.17 | 12.41 | 12.41 | 8,622,200 |
| 23 Jun 2022 | 12.66 | 13.80 | 12.47 | 13.71 | 13.71 | 3,081,500 |
| 22 Jun 2022 | 12.21 | 13.11 | 12.20 | 12.60 | 12.60 | 2,636,400 |
| 21 Jun 2022 | 13.44 | 13.45 | 12.59 | 12.68 | 12.68 | 3,720,200 |
| 17 Jun 2022 | 11.39 | 12.97 | 11.36 | 12.72 | 12.72 | 6,053,400 |
| 16 Jun 2022 | 11.52 | 11.92 | 11.04 | 11.24 | 11.24 | 3,738,800 |
| 15 Jun 2022 | 11.88 | 12.45 | 11.61 | 12.12 | 12.12 | 4,824,000 |
| 14 Jun 2022 | 12.07 | 12.39 | 11.47 | 11.70 | 11.70 | 2,859,700 |
| 13 Jun 2022 | 11.68 | 12.11 | 11.17 | 11.88 | 11.88 | 4,562,500 |
| 10 Jun 2022 | 13.02 | 13.38 | 12.47 | 12.64 | 12.64 | 4,262,000 |
| 09 Jun 2022 | 13.87 | 14.63 | 13.46 | 13.48 | 13.48 | 4,901,000 |
| 08 Jun 2022 | 13.81 | 14.60 | 13.11 | 13.42 | 13.42 | 2,974,600 |
| 07 Jun 2022 | 13.38 | 14.30 | 13.32 | 13.88 | 13.88 | 4,225,100 |
| 06 Jun 2022 | 13.66 | 14.47 | 13.11 | 13.57 | 13.57 | 12,224,900 |
| 03 Jun 2022 | 11.22 | 12.09 | 11.14 | 11.50 | 11.50 | 2,936,200 |
| 02 Jun 2022 | 10.92 | 12.10 | 10.70 | 11.57 | 11.57 | 3,405,400 |
| 01 Jun 2022 | 11.28 | 11.58 | 10.78 | 10.93 | 10.93 | 2,860,300 |
| 31 May 2022 | 11.11 | 11.48 | 10.80 | 11.08 | 11.08 | 4,037,300 |
| 27 May 2022 | 10.71 | 11.38 | 10.68 | 11.09 | 11.09 | 4,224,500 |
| 26 May 2022 | 9.66 | 10.92 | 9.54 | 10.53 | 10.53 | 4,747,700 |
| 25 May 2022 | 9.11 | 9.88 | 9.02 | 9.66 | 9.66 | 4,381,600 |
| 24 May 2022 | 9.20 | 9.40 | 8.82 | 9.22 | 9.22 | 4,023,900 |
| 23 May 2022 | 9.24 | 9.60 | 8.78 | 9.41 | 9.41 | 3,589,500 |
| 20 May 2022 | 9.05 | 9.60 | 8.68 | 9.07 | 9.07 | 5,356,100 |
| 19 May 2022 | 8.34 | 9.16 | 8.26 | 9.01 | 9.01 | 5,113,800 |
| 18 May 2022 | 7.75 | 9.23 | 7.74 | 8.50 | 8.50 | 8,149,700 |
| 17 May 2022 | 7.13 | 7.93 | 7.02 | 7.91 | 7.91 | 5,842,900 |
| 16 May 2022 | 7.07 | 7.37 | 6.62 | 6.93 | 6.93 | 6,527,900 |
| 13 May 2022 | 6.57 | 7.41 | 6.43 | 7.08 | 7.08 | 7,635,600 |
| 12 May 2022 | 6.16 | 6.53 | 5.45 | 6.20 | 6.20 | 9,832,400 |
| 11 May 2022 | 6.18 | 7.39 | 6.17 | 6.42 | 6.42 | 10,038,900 |
| 10 May 2022 | 7.66 | 7.67 | 6.49 | 6.92 | 6.92 | 9,836,100 |
| 09 May 2022 | 8.56 | 8.63 | 7.14 | 7.31 | 7.31 | 6,377,000 |
| 06 May 2022 | 9.11 | 9.21 | 8.35 | 8.87 | 8.87 | 6,847,500 |
| 05 May 2022 | 9.05 | 9.19 | 8.55 | 9.16 | 9.16 | 4,889,500 |
| 04 May 2022 | 8.26 | 9.33 | 8.13 | 9.25 | 9.25 | 6,348,100 |
| 03 May 2022 | 7.20 | 8.32 | 7.07 | 8.24 | 8.24 | 6,322,500 |
| 02 May 2022 | 6.52 | 7.40 | 6.44 | 7.21 | 7.21 | 6,639,300 |
| 29 Apr 2022 | 6.77 | 7.03 | 6.49 | 6.53 | 6.53 | 3,024,000 |
| 28 Apr 2022 | 6.79 | 7.12 | 6.30 | 6.80 | 6.80 | 5,705,100 |
| 27 Apr 2022 | 6.66 | 7.21 | 6.65 | 6.74 | 6.74 | 4,764,600 |
| 26 Apr 2022 | 7.01 | 7.18 | 6.73 | 6.82 | 6.82 | 5,339,200 |
| 25 Apr 2022 | 6.86 | 7.18 | 6.60 | 7.13 | 7.13 | 5,275,100 |
| 22 Apr 2022 | 7.38 | 7.65 | 6.97 | 7.02 | 7.02 | 7,989,000 |
| 21 Apr 2022 | 8.61 | 8.68 | 7.17 | 7.39 | 7.39 | 11,471,000 |
| 20 Apr 2022 | 9.19 | 9.38 | 8.49 | 8.49 | 8.49 | 4,216,800 |
| 19 Apr 2022 | 8.44 | 9.28 | 8.26 | 9.14 | 9.14 | 4,512,000 |
| 18 Apr 2022 | 8.67 | 8.75 | 8.35 | 8.52 | 8.52 | 2,752,200 |
| 14 Apr 2022 | 9.17 | 9.32 | 8.72 | 8.74 | 8.74 | 3,132,700 |
| 13 Apr 2022 | 9.18 | 9.35 | 8.97 | 9.19 | 9.19 | 4,603,100 |
| 12 Apr 2022 | 9.51 | 9.83 | 9.24 | 9.25 | 9.25 | 4,459,200 |
| 11 Apr 2022 | 9.17 | 9.87 | 9.09 | 9.48 | 9.48 | 4,188,900 |
| 08 Apr 2022 | 10.18 | 10.28 | 9.27 | 9.28 | 9.28 | 5,516,100 |
| 07 Apr 2022 | 11.00 | 11.13 | 10.15 | 10.41 | 10.41 | 4,833,400 |
| 06 Apr 2022 | 12.48 | 12.66 | 10.56 | 11.03 | 11.03 | 12,668,100 |
| 05 Apr 2022 | 11.94 | 12.17 | 10.44 | 10.57 | 10.57 | 6,384,200 |
| 04 Apr 2022 | 11.03 | 12.75 | 11.03 | 11.92 | 11.92 | 5,942,200 |
| 01 Apr 2022 | 11.30 | 11.68 | 10.91 | 10.94 | 10.94 | 3,563,500 |
| 31 Mar 2022 | 11.30 | 11.81 | 11.04 | 11.27 | 11.27 | 4,769,100 |
| 30 Mar 2022 | 12.22 | 12.28 | 11.26 | 11.30 | 11.30 | 4,040,500 |
| 29 Mar 2022 | 12.30 | 12.56 | 11.78 | 12.28 | 12.28 | 4,199,900 |
| 28 Mar 2022 | 12.87 | 13.22 | 11.69 | 12.24 | 12.24 | 4,474,700 |
| 25 Mar 2022 | 13.59 | 13.60 | 12.60 | 13.06 | 13.06 | 3,970,400 |
| 24 Mar 2022 | 13.51 | 13.78 | 13.19 | 13.65 | 13.65 | 1,691,600 |
| 23 Mar 2022 | 13.10 | 13.70 | 12.55 | 13.33 | 13.33 | 1,901,300 |
| 22 Mar 2022 | 13.30 | 13.96 | 13.12 | 13.32 | 13.32 | 2,763,000 |
| 21 Mar 2022 | 12.97 | 13.59 | 12.73 | 13.29 | 13.29 | 4,109,700 |
| 18 Mar 2022 | 12.29 | 13.22 | 12.11 | 13.14 | 13.14 | 5,733,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
