Array Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 25.000 | 25.000 | 24.650 | 24.650 | 24.650 | 33,000 |
| 2024-08-01 | 26.600 | 26.600 | 25.500 | 25.650 | 25.650 | 27,000 |
| 2024-07-31 | 25.050 | 25.300 | 25.050 | 25.300 | 25.300 | 10,000 |
| 2024-07-30 | 24.450 | 25.500 | 24.250 | 25.000 | 25.000 | 21,000 |
| 2024-07-29 | 25.050 | 25.050 | 24.600 | 24.650 | 24.650 | 103,000 |
| 2024-07-26 | 25.050 | 26.050 | 25.000 | 25.050 | 25.050 | 100,000 |
| 2024-07-23 | 26.100 | 26.200 | 25.000 | 25.650 | 25.650 | 160,000 |
| 2024-07-22 | 27.300 | 27.350 | 26.000 | 26.000 | 26.000 | 172,000 |
| 2024-07-19 | 28.950 | 28.950 | 27.300 | 27.300 | 27.300 | 132,000 |
| 2024-07-18 | 28.000 | 28.300 | 27.500 | 28.200 | 28.200 | 83,000 |
| 2024-07-17 | 28.500 | 28.700 | 28.400 | 28.500 | 28.500 | 54,000 |
| 2024-07-16 | 28.900 | 29.300 | 28.500 | 28.500 | 28.500 | 34,000 |
| 2024-07-15 | 29.000 | 29.000 | 28.350 | 28.350 | 28.350 | 145,000 |
| 2024-07-12 | 29.450 | 29.450 | 28.800 | 28.850 | 28.850 | 97,000 |
| 2024-07-11 | 30.800 | 30.800 | 29.000 | 29.250 | 29.250 | 333,000 |
| 2024-07-10 | 29.000 | 29.800 | 28.850 | 28.950 | 28.950 | 104,000 |
| 2024-07-09 | 30.000 | 30.100 | 28.000 | 28.800 | 28.800 | 221,000 |
| 2024-07-08 | 31.000 | 31.000 | 29.000 | 29.500 | 29.500 | 195,000 |
| 2024-07-05 | 28.500 | 30.500 | 28.500 | 30.050 | 30.050 | 498,000 |
| 2024-07-04 | 28.500 | 28.500 | 28.200 | 28.350 | 28.350 | 100,000 |
| 2024-07-03 | 28.300 | 28.400 | 27.800 | 28.400 | 28.400 | 100,000 |
| 2024-07-02 | 28.100 | 28.300 | 28.000 | 28.100 | 28.100 | 47,000 |
| 2024-07-01 | 28.650 | 29.000 | 28.100 | 28.100 | 28.100 | 92,000 |
| 2024-06-28 | 28.000 | 28.950 | 27.900 | 28.650 | 28.650 | 54,000 |
| 2024-06-27 | 28.200 | 28.400 | 28.000 | 28.000 | 28.000 | 44,000 |
| 2024-06-26 | 28.950 | 29.000 | 28.150 | 28.400 | 28.400 | 133,000 |
| 2024-06-25 | 29.500 | 29.500 | 28.500 | 28.900 | 28.900 | 72,000 |
| 2024-06-24 | 29.050 | 29.500 | 29.000 | 29.150 | 29.150 | 114,000 |
| 2024-06-21 | 29.000 | 29.400 | 29.000 | 29.250 | 29.250 | 92,000 |
| 2024-06-20 | 28.700 | 30.050 | 28.200 | 29.250 | 29.250 | 197,000 |
| 2024-06-19 | 29.200 | 29.250 | 28.750 | 28.850 | 28.850 | 132,000 |
| 2024-06-18 | 29.450 | 29.900 | 29.150 | 29.150 | 29.150 | 192,000 |
| 2024-06-17 | 28.800 | 29.350 | 28.800 | 29.000 | 29.000 | 307,000 |
| 2024-06-14 | 29.000 | 29.050 | 28.400 | 28.500 | 28.500 | 157,000 |
| 2024-06-13 | 28.100 | 29.200 | 27.050 | 28.600 | 28.600 | 190,000 |
| 2024-06-12 | 27.000 | 28.650 | 26.900 | 28.300 | 28.300 | 234,000 |
| 2024-06-11 | 27.050 | 27.550 | 26.800 | 26.950 | 26.950 | 66,000 |
| 2024-06-07 | 27.000 | 27.350 | 26.950 | 27.000 | 27.000 | 46,000 |
| 2024-06-06 | 27.100 | 27.400 | 26.800 | 26.950 | 26.950 | 108,000 |
| 2024-06-05 | 27.400 | 27.500 | 27.250 | 27.450 | 27.450 | 44,000 |
| 2024-06-04 | 27.600 | 27.950 | 27.300 | 27.400 | 27.400 | 56,000 |
| 2024-06-03 | 27.950 | 28.200 | 27.600 | 27.600 | 27.600 | 87,000 |
| 2024-05-31 | 27.350 | 27.600 | 27.200 | 27.450 | 27.450 | 123,000 |
| 2024-05-30 | 26.950 | 27.050 | 26.800 | 26.850 | 26.850 | 78,000 |
| 2024-05-29 | 26.950 | 27.000 | 26.850 | 26.950 | 26.950 | 45,000 |
| 2024-05-28 | 26.900 | 27.850 | 26.800 | 26.900 | 26.900 | 141,000 |
| 2024-05-27 | 27.450 | 27.450 | 26.700 | 27.400 | 27.400 | 70,000 |
| 2024-05-24 | 26.300 | 27.500 | 25.900 | 27.450 | 27.450 | 82,000 |
| 2024-05-23 | 27.000 | 27.000 | 25.100 | 26.500 | 26.500 | 246,000 |
| 2024-05-22 | 27.000 | 27.500 | 26.900 | 27.050 | 27.050 | 66,000 |
| 2024-05-21 | 27.200 | 27.200 | 26.950 | 27.000 | 27.000 | 109,000 |
| 2024-05-20 | 27.300 | 27.300 | 27.000 | 27.200 | 27.200 | 173,000 |
| 2024-05-17 | 28.100 | 28.100 | 27.000 | 27.300 | 27.300 | 161,000 |
| 2024-05-16 | 27.250 | 27.600 | 27.150 | 27.300 | 27.300 | 127,000 |
| 2024-05-15 | 27.050 | 27.750 | 27.050 | 27.600 | 27.600 | 75,000 |
| 2024-05-14 | 27.600 | 28.000 | 27.300 | 27.500 | 27.500 | 220,000 |
| 2024-05-13 | 29.000 | 29.000 | 27.950 | 28.150 | 28.150 | 258,000 |
| 2024-05-10 | 29.100 | 29.250 | 29.050 | 29.250 | 29.250 | 44,000 |
| 2024-05-09 | 29.400 | 29.650 | 29.000 | 29.050 | 29.050 | 57,000 |
| 2024-05-08 | 29.050 | 29.650 | 29.050 | 29.300 | 29.300 | 44,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.