Array Technologies, Inc. - Common Stock (ARRY)
8.7600
-0.3500 (-3.84%)
NASDAQ · Last Trade: Oct 2nd, 5:23 PM EDT
Historical Prices For Array Technologies, Inc. - Common Stock (ARRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 8.23 | 9.13 | 8.19 | 9.11 | 8,364,498 | 9.11 |
| 9/30/2025 | 8.44 | 8.89 | 8.00 | 8.15 | 9,194,617 | 8.15 |
| 9/29/2025 | 8.39 | 8.60 | 8.05 | 8.07 | 6,945,810 | 8.07 |
| 9/26/2025 | 8.15 | 8.38 | 7.89 | 8.26 | 3,151,680 | 8.26 |
| 9/25/2025 | 7.81 | 8.46 | 7.64 | 8.17 | 7,443,244 | 8.17 |
| 9/24/2025 | 7.69 | 8.38 | 7.67 | 7.97 | 6,206,336 | 7.97 |
| 9/23/2025 | 8.42 | 8.45 | 7.62 | 7.67 | 7,091,469 | 7.67 |
| 9/22/2025 | 8.06 | 8.23 | 7.88 | 8.22 | 6,430,699 | 8.22 |
| 9/19/2025 | 8.11 | 8.35 | 8.03 | 8.07 | 8,962,996 | 8.07 |
| 9/18/2025 | 7.91 | 8.07 | 7.64 | 8.05 | 5,231,270 | 8.05 |
| 9/17/2025 | 7.69 | 8.11 | 7.63 | 7.82 | 5,931,253 | 7.82 |
| 9/16/2025 | 7.91 | 8.09 | 7.67 | 7.73 | 7,138,321 | 7.73 |
| 9/15/2025 | 7.85 | 8.04 | 7.56 | 7.81 | 6,168,970 | 7.81 |
| 9/12/2025 | 7.50 | 7.94 | 7.34 | 7.67 | 9,950,325 | 7.67 |
| 9/11/2025 | 8.09 | 8.19 | 7.80 | 7.85 | 9,692,102 | 7.85 |
| 9/10/2025 | 7.96 | 8.39 | 7.95 | 8.19 | 11,214,164 | 8.19 |
| 9/09/2025 | 8.76 | 8.80 | 7.87 | 7.92 | 9,764,741 | 7.92 |
| 9/08/2025 | 9.05 | 9.07 | 8.40 | 8.75 | 6,483,671 | 8.75 |
| 9/05/2025 | 9.27 | 9.37 | 8.71 | 8.97 | 5,411,383 | 8.97 |
| 9/04/2025 | 8.57 | 9.17 | 8.55 | 9.09 | 5,406,139 | 9.09 |
| 9/03/2025 | 9.16 | 9.43 | 8.63 | 8.65 | 8,399,062 | 8.65 |
| 9/02/2025 | 8.82 | 9.20 | 8.64 | 9.14 | 6,777,101 | 9.14 |
| 8/29/2025 | 9.10 | 9.17 | 8.96 | 9.01 | 2,803,558 | 9.01 |
| 8/28/2025 | 9.16 | 9.18 | 8.83 | 9.11 | 4,232,647 | 9.11 |
| 8/27/2025 | 9.53 | 9.61 | 9.01 | 9.03 | 5,890,713 | 9.03 |
| 8/26/2025 | 9.70 | 9.99 | 9.35 | 9.56 | 11,640,981 | 9.56 |
| 8/25/2025 | 9.14 | 9.41 | 8.95 | 9.32 | 6,718,613 | 9.32 |
| 8/22/2025 | 8.50 | 9.07 | 8.41 | 9.07 | 6,919,616 | 9.07 |
| 8/21/2025 | 8.76 | 8.83 | 8.28 | 8.39 | 7,128,622 | 8.39 |
| 8/20/2025 | 8.95 | 9.21 | 8.78 | 8.93 | 11,214,178 | 8.93 |
| 8/19/2025 | 8.39 | 9.19 | 8.28 | 8.91 | 14,670,723 | 8.91 |
| 8/18/2025 | 8.03 | 8.50 | 7.86 | 8.42 | 16,715,654 | 8.42 |
| 8/15/2025 | 6.18 | 7.87 | 6.10 | 7.62 | 23,898,027 | 7.62 |
| 8/14/2025 | 5.86 | 6.12 | 5.80 | 6.08 | 9,005,958 | 6.08 |
| 8/13/2025 | 5.69 | 6.36 | 5.69 | 6.00 | 8,692,045 | 6.00 |
| 8/12/2025 | 5.55 | 5.90 | 5.45 | 5.62 | 7,011,015 | 5.62 |
| 8/11/2025 | 5.62 | 5.80 | 5.39 | 5.49 | 7,785,525 | 5.49 |
| 8/08/2025 | 6.55 | 6.74 | 5.49 | 5.50 | 15,235,601 | 5.50 |
| 8/07/2025 | 5.97 | 6.08 | 5.75 | 5.84 | 8,426,764 | 5.84 |
| 8/06/2025 | 5.87 | 6.01 | 5.70 | 5.73 | 5,496,949 | 5.73 |
| 8/05/2025 | 6.09 | 6.09 | 5.80 | 5.91 | 6,280,640 | 5.91 |
| 8/04/2025 | 6.15 | 6.18 | 5.98 | 6.00 | 7,313,444 | 6.00 |
| 8/01/2025 | 6.50 | 6.57 | 6.04 | 6.06 | 8,277,259 | 6.06 |
| 7/31/2025 | 6.66 | 6.68 | 6.44 | 6.50 | 7,512,465 | 6.50 |
| 7/30/2025 | 6.87 | 7.00 | 6.53 | 6.64 | 6,182,005 | 6.64 |
| 7/29/2025 | 7.09 | 7.09 | 6.77 | 6.95 | 4,768,081 | 6.95 |
| 7/28/2025 | 6.95 | 7.08 | 6.71 | 7.05 | 5,242,249 | 7.05 |
| 7/25/2025 | 6.77 | 6.92 | 6.62 | 6.91 | 4,467,241 | 6.91 |
| 7/24/2025 | 6.88 | 6.94 | 6.60 | 6.68 | 3,435,386 | 6.68 |
| 7/23/2025 | 7.07 | 7.21 | 6.92 | 6.95 | 3,973,792 | 6.95 |
| 7/22/2025 | 6.82 | 7.30 | 6.75 | 7.06 | 5,239,436 | 7.06 |
| 7/21/2025 | 7.19 | 7.27 | 6.81 | 6.82 | 3,469,198 | 6.82 |
| 7/18/2025 | 7.00 | 7.14 | 6.91 | 7.10 | 4,404,133 | 7.10 |
| 7/17/2025 | 7.13 | 7.13 | 6.80 | 6.89 | 5,104,962 | 6.89 |
| 7/16/2025 | 7.46 | 7.50 | 6.93 | 7.04 | 8,253,918 | 7.04 |
| 7/15/2025 | 7.62 | 7.76 | 7.34 | 7.42 | 4,982,401 | 7.42 |
| 7/14/2025 | 7.48 | 7.64 | 7.20 | 7.41 | 6,909,315 | 7.41 |
| 7/11/2025 | 7.55 | 7.70 | 7.41 | 7.47 | 5,003,002 | 7.47 |
| 7/10/2025 | 7.75 | 7.92 | 7.63 | 7.64 | 4,553,785 | 7.64 |
| 7/09/2025 | 7.48 | 7.71 | 7.39 | 7.70 | 9,845,474 | 7.70 |
| 7/08/2025 | 7.61 | 7.69 | 7.22 | 7.36 | 10,893,525 | 7.36 |
| 7/07/2025 | 7.69 | 7.99 | 7.33 | 7.88 | 10,755,227 | 7.88 |
| 7/03/2025 | 7.26 | 7.83 | 7.24 | 7.79 | 6,673,912 | 7.79 |