Mail

ARRY - Array Technologies, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	22.96	23.49	22.42	22.44	22.44	3,750,400
08 Jun 2023	22.64	22.97	22.40	22.80	22.80	2,635,700
07 Jun 2023	22.89	23.29	22.31	22.64	22.64	4,262,400
06 Jun 2023	23.05	23.87	22.71	22.74	22.74	3,553,600
05 Jun 2023	23.98	24.34	22.67	23.17	23.17	4,896,200
02 Jun 2023	23.44	23.84	22.63	23.76	23.76	4,477,800
01 Jun 2023	22.20	23.40	21.98	22.86	22.86	4,560,000
31 May 2023	22.50	22.91	21.83	22.17	22.17	3,340,500
30 May 2023	23.59	23.86	22.01	22.74	22.74	4,067,800
26 May 2023	23.33	23.33	22.54	23.03	23.03	3,768,200
25 May 2023	23.64	23.65	22.92	23.08	23.08	3,403,600
24 May 2023	23.76	24.00	22.84	23.67	23.67	5,061,200
23 May 2023	24.18	24.99	23.08	24.11	24.11	4,157,900
22 May 2023	23.36	24.68	23.35	24.37	24.37	4,295,600
19 May 2023	23.48	24.32	22.93	23.13	23.13	4,177,500
18 May 2023	23.08	23.42	22.16	22.96	22.96	3,726,500
17 May 2023	22.65	23.40	22.16	22.68	22.68	2,423,500
16 May 2023	23.50	23.74	22.35	22.42	22.42	4,245,500
15 May 2023	22.18	23.78	22.11	23.45	23.45	8,662,900
12 May 2023	20.21	22.78	20.13	21.97	21.97	14,819,000
11 May 2023	18.67	19.68	18.23	18.94	18.94	4,327,800
10 May 2023	18.13	19.61	17.72	18.65	18.65	8,353,700
09 May 2023	18.75	20.05	18.75	19.22	19.22	7,258,200
08 May 2023	18.30	19.14	18.11	18.66	18.66	2,789,600
05 May 2023	18.36	18.45	17.90	18.37	18.37	2,614,900
04 May 2023	18.30	18.42	17.50	17.69	17.69	3,713,100
03 May 2023	18.38	18.93	18.00	18.29	18.29	3,055,600
02 May 2023	19.59	19.61	18.14	18.38	18.38	5,830,000
01 May 2023	20.39	20.43	19.53	19.77	19.77	1,713,400
28 Apr 2023	20.06	20.48	19.55	20.45	20.45	2,093,700
27 Apr 2023	20.68	21.24	20.36	20.49	20.49	2,106,000
26 Apr 2023	20.50	20.80	19.61	20.30	20.30	3,865,900
25 Apr 2023	21.59	21.77	20.94	21.03	21.03	2,591,000
24 Apr 2023	20.95	21.92	20.30	21.90	21.90	2,932,800
21 Apr 2023	20.88	21.27	20.57	21.11	21.11	3,315,400
20 Apr 2023	20.35	21.09	20.17	20.97	20.97	2,157,800
19 Apr 2023	21.10	21.35	20.88	21.03	21.03	2,225,700
18 Apr 2023	21.98	22.32	21.25	21.46	21.46	2,602,800
17 Apr 2023	21.69	22.47	21.62	21.93	21.93	3,293,600
14 Apr 2023	22.10	22.10	20.99	21.39	21.39	2,237,300
13 Apr 2023	21.92	22.49	21.57	21.79	21.79	3,329,800
12 Apr 2023	21.89	22.38	21.12	21.55	21.55	3,393,000
11 Apr 2023	20.77	21.67	20.48	21.54	21.54	4,181,900
10 Apr 2023	19.51	20.27	19.40	20.21	20.21	2,114,400
06 Apr 2023	19.86	20.05	19.37	19.63	19.63	2,540,600
05 Apr 2023	20.19	20.49	19.39	19.90	19.90	3,726,600
04 Apr 2023	21.04	21.09	20.06	20.42	20.42	4,359,600
03 Apr 2023	21.90	22.21	20.68	21.03	21.03	4,227,100
31 Mar 2023	20.18	21.99	20.18	21.88	21.88	5,924,200
30 Mar 2023	20.16	21.34	20.02	20.18	20.18	8,721,000
29 Mar 2023	19.90	19.93	19.07	19.62	19.62	3,614,400
28 Mar 2023	19.86	19.95	19.36	19.62	19.62	5,048,200
27 Mar 2023	18.83	19.23	18.23	19.09	19.09	3,778,400
24 Mar 2023	19.45	19.70	18.32	18.47	18.47	6,152,100
23 Mar 2023	19.96	21.54	19.25	19.81	19.81	7,271,500
22 Mar 2023	19.05	20.45	18.52	19.62	19.62	7,970,900
21 Mar 2023	17.79	19.01	17.70	18.72	18.72	6,611,400
20 Mar 2023	17.01	17.83	16.45	17.23	17.23	6,340,500
17 Mar 2023	17.61	17.65	16.26	17.07	17.07	6,283,600
16 Mar 2023	18.10	18.22	16.51	17.80	17.80	7,908,300
15 Mar 2023	18.99	19.19	17.57	18.40	18.40	8,021,000
14 Mar 2023	20.05	20.94	19.29	19.67	19.67	4,887,200
13 Mar 2023	18.82	20.08	18.51	19.66	19.66	3,553,900
10 Mar 2023	20.52	20.65	18.94	19.40	19.40	4,968,600
09 Mar 2023	21.45	22.19	20.66	20.67	20.67	4,062,800
08 Mar 2023	21.68	21.70	20.73	21.47	21.47	5,750,100
07 Mar 2023	21.54	22.22	21.41	21.73	21.73	3,277,000
06 Mar 2023	20.87	22.20	20.74	21.65	21.65	4,524,300
03 Mar 2023	18.61	20.84	18.60	20.53	20.53	7,566,600
02 Mar 2023	18.80	19.49	18.25	18.86	18.86	8,600,900
01 Mar 2023	18.91	19.22	17.91	18.30	18.30	6,614,000
28 Feb 2023	18.80	18.93	18.32	18.74	18.74	5,923,300
27 Feb 2023	19.17	19.33	18.66	18.83	18.83	4,091,200
24 Feb 2023	19.49	19.62	18.75	18.97	18.97	2,922,200
23 Feb 2023	20.15	20.35	19.62	19.93	19.93	2,173,200
22 Feb 2023	19.88	20.20	19.32	19.69	19.69	2,941,000
21 Feb 2023	20.08	20.57	19.60	19.68	19.68	3,216,400
17 Feb 2023	20.67	20.75	20.06	20.32	20.32	2,717,700
16 Feb 2023	21.87	22.48	20.65	20.76	20.76	4,075,600
15 Feb 2023	20.74	22.41	20.61	22.23	22.23	3,779,200
14 Feb 2023	20.58	21.05	19.81	20.80	20.80	6,171,900
13 Feb 2023	20.06	21.33	19.56	21.13	21.13	6,213,800
10 Feb 2023	20.06	20.89	19.69	19.89	19.89	6,916,300
09 Feb 2023	21.33	22.65	20.02	20.37	20.37	6,693,100
08 Feb 2023	21.00	21.45	20.45	20.81	20.81	4,500,800
07 Feb 2023	20.97	21.09	19.92	20.70	20.70	5,568,900
06 Feb 2023	19.59	21.24	19.33	20.80	20.80	6,568,400
03 Feb 2023	19.88	20.56	19.45	19.78	19.78	4,520,600
02 Feb 2023	23.04	23.17	19.73	20.22	20.22	11,022,800
01 Feb 2023	22.14	22.98	21.21	22.49	22.49	5,044,900
31 Jan 2023	21.48	22.28	21.11	22.23	22.23	2,748,200
30 Jan 2023	21.89	22.34	20.86	21.25	21.25	3,322,200
27 Jan 2023	21.44	22.89	20.80	22.62	22.62	2,239,200
26 Jan 2023	23.31	23.34	21.16	21.52	21.52	5,435,600
25 Jan 2023	23.27	23.57	22.20	22.75	22.75	4,978,300
24 Jan 2023	22.77	24.48	22.60	24.04	24.04	5,770,400
23 Jan 2023	22.70	23.66	22.38	23.25	23.25	4,006,200
20 Jan 2023	22.36	22.90	21.82	22.23	22.23	3,729,000
19 Jan 2023	22.50	22.72	21.15	21.82	21.82	4,421,400
18 Jan 2023	23.94	24.59	22.09	22.83	22.83	6,154,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...