Array Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 29.050 | 29.450 | 28.950 | 29.000 | 29.000 | 104,000 |
| 2024-05-06 | 30.000 | 30.000 | 28.850 | 29.450 | 29.450 | 189,000 |
| 2024-05-03 | 30.500 | 30.500 | 29.300 | 29.800 | 29.800 | 176,000 |
| 2024-05-02 | 30.000 | 30.650 | 29.650 | 30.500 | 30.500 | 205,000 |
| 2024-04-30 | 30.650 | 30.650 | 29.850 | 29.950 | 29.950 | 84,000 |
| 2024-04-29 | 30.000 | 30.750 | 29.600 | 30.250 | 30.250 | 248,000 |
| 2024-04-26 | 30.000 | 30.550 | 29.400 | 29.850 | 29.850 | 178,000 |
| 2024-04-25 | 30.350 | 30.450 | 29.800 | 29.950 | 29.950 | 145,000 |
| 2024-04-24 | 31.200 | 31.200 | 29.800 | 30.350 | 30.350 | 433,000 |
| 2024-04-23 | 30.000 | 31.800 | 29.400 | 30.900 | 30.900 | 770,000 |
| 2024-04-22 | 28.650 | 30.300 | 28.650 | 29.200 | 29.200 | 293,000 |
| 2024-04-19 | 27.600 | 28.200 | 26.700 | 28.200 | 28.200 | 180,000 |
| 2024-04-18 | 28.050 | 28.050 | 27.450 | 27.800 | 27.800 | 71,000 |
| 2024-04-17 | 27.550 | 28.300 | 27.550 | 27.600 | 27.600 | 164,000 |
| 2024-04-16 | 29.100 | 29.100 | 27.500 | 27.550 | 27.550 | 255,000 |
| 2024-04-15 | 28.450 | 29.250 | 28.150 | 29.100 | 29.100 | 91,000 |
| 2024-04-12 | 29.000 | 29.700 | 28.050 | 28.450 | 28.450 | 193,000 |
| 2024-04-11 | 29.600 | 30.950 | 29.000 | 29.000 | 29.000 | 439,000 |
| 2024-04-10 | 28.500 | 29.500 | 28.500 | 29.400 | 29.400 | 127,000 |
| 2024-04-09 | 28.100 | 28.550 | 28.100 | 28.500 | 28.500 | 79,000 |
| 2024-04-08 | 27.900 | 28.550 | 27.750 | 28.300 | 28.300 | 107,000 |
| 2024-04-03 | 27.600 | 28.450 | 27.600 | 27.900 | 27.900 | 67,000 |
| 2024-04-02 | 27.550 | 28.700 | 27.000 | 28.050 | 28.050 | 158,000 |
| 2024-04-01 | 27.800 | 28.250 | 27.500 | 27.550 | 27.550 | 102,000 |
| 2024-03-29 | 28.250 | 28.250 | 27.500 | 27.550 | 27.550 | 84,000 |
| 2024-03-28 | 28.000 | 28.700 | 27.800 | 27.850 | 27.850 | 347,000 |
| 2024-03-27 | 27.350 | 27.900 | 26.950 | 27.700 | 27.700 | 145,000 |
| 2024-03-26 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2024-03-25 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2024-03-22 | 29.350 | 29.450 | 28.450 | 28.700 | 28.700 | 94,000 |
| 2024-03-21 | 28.800 | 28.800 | 28.000 | 28.800 | 28.800 | 271,000 |
| 2024-03-20 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 0 |
| 2024-03-19 | 29.550 | 30.100 | 29.000 | 29.450 | 29.450 | 146,000 |
| 2024-03-18 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2024-03-15 | 30.500 | 31.600 | 28.850 | 29.700 | 29.700 | 497,000 |
| 2024-03-14 | 30.500 | 31.500 | 29.900 | 30.450 | 30.450 | 305,000 |
| 2024-03-13 | 32.550 | 32.550 | 30.450 | 30.600 | 30.600 | 663,000 |
| 2024-03-12 | 33.500 | 33.550 | 32.300 | 32.700 | 32.700 | 703,000 |
| 2024-03-11 | 30.500 | 33.300 | 30.100 | 33.300 | 33.300 | 857,000 |
| 2024-03-08 | 31.300 | 31.300 | 29.450 | 30.500 | 30.500 | 625,000 |
| 2024-03-07 | 30.900 | 32.350 | 29.300 | 31.050 | 31.050 | 1,294,000 |
| 2024-03-06 | 28.300 | 31.100 | 28.300 | 31.100 | 31.100 | 1,256,000 |
| 2024-03-05 | 27.800 | 28.600 | 27.750 | 28.300 | 28.300 | 426,000 |
| 2024-03-04 | 28.000 | 28.250 | 27.150 | 27.150 | 27.150 | 261,000 |
| 2024-03-01 | 28.050 | 28.300 | 27.850 | 28.000 | 28.000 | 191,000 |
| 2024-02-29 | 28.550 | 28.650 | 27.700 | 28.050 | 28.050 | 235,000 |
| 2024-02-27 | 29.100 | 29.650 | 28.000 | 28.000 | 28.000 | 365,000 |
| 2024-02-26 | 27.650 | 29.100 | 27.650 | 28.800 | 28.800 | 412,000 |
| 2024-02-23 | 27.800 | 28.250 | 27.500 | 27.550 | 27.550 | 275,000 |
| 2024-02-22 | 28.450 | 28.450 | 27.550 | 27.700 | 27.700 | 188,000 |
| 2024-02-21 | 27.850 | 28.300 | 27.200 | 28.100 | 28.100 | 234,000 |
| 2024-02-20 | 27.900 | 28.750 | 27.700 | 27.850 | 27.850 | 524,000 |
| 2024-02-19 | 26.700 | 28.300 | 26.600 | 27.900 | 27.900 | 718,000 |
| 2024-02-16 | 26.000 | 27.050 | 25.100 | 26.650 | 26.650 | 710,000 |
| 2024-02-15 | 26.000 | 27.150 | 25.650 | 26.500 | 26.500 | 488,000 |
| 2024-02-05 | 25.400 | 26.450 | 25.150 | 25.600 | 25.600 | 582,000 |
| 2024-02-02 | 26.100 | 26.550 | 25.200 | 25.500 | 25.500 | 585,000 |
| 2024-02-01 | 26.400 | 27.000 | 25.900 | 25.950 | 25.950 | 736,000 |
| 2024-01-31 | 27.350 | 29.300 | 26.950 | 27.000 | 27.000 | 1,516,000 |
| 2024-01-30 | 24.700 | 27.400 | 24.650 | 27.300 | 27.300 | 898,000 |
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.