Array Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 11.700 | 13.300 | 11.500 | 13.300 | 13.300 | 1,479,000 |
| 2022-08-08 | 12.650 | 12.750 | 11.400 | 12.100 | 12.100 | 1,414,000 |
| 2022-08-05 | 12.250 | 13.600 | 11.800 | 12.550 | 12.550 | 2,063,000 |
| 2022-08-04 | 11.950 | 12.500 | 11.150 | 12.400 | 12.400 | 3,223,000 |
| 2022-08-03 | 10.700 | 11.400 | 10.650 | 11.400 | 11.400 | 1,219,000 |
| 2022-08-02 | 9.490 | 10.400 | 9.330 | 10.400 | 10.400 | 571,000 |
| 2022-08-01 | 9.180 | 9.850 | 9.130 | 9.490 | 9.490 | 153,000 |
| 2022-07-29 | 9.180 | 9.230 | 9.040 | 9.180 | 9.180 | 60,000 |
| 2022-07-28 | 9.050 | 9.270 | 9.010 | 9.010 | 9.010 | 110,000 |
| 2022-07-27 | 9.130 | 9.320 | 8.960 | 9.050 | 9.050 | 193,000 |
| 2022-07-26 | 9.410 | 9.540 | 9.120 | 9.130 | 9.130 | 253,000 |
| 2022-07-25 | 9.690 | 9.690 | 9.440 | 9.450 | 9.450 | 138,000 |
| 2022-07-22 | 9.540 | 9.610 | 9.460 | 9.590 | 9.590 | 59,000 |
| 2022-07-21 | 9.440 | 9.740 | 9.440 | 9.580 | 9.580 | 171,000 |
| 2022-07-20 | 9.340 | 10.150 | 9.330 | 9.530 | 9.530 | 348,000 |
| 2022-07-19 | 9.350 | 9.400 | 9.250 | 9.330 | 9.330 | 74,000 |
| 2022-07-18 | 9.390 | 9.470 | 9.200 | 9.210 | 9.210 | 102,000 |
| 2022-07-15 | 9.070 | 9.330 | 9.070 | 9.210 | 9.210 | 156,000 |
| 2022-07-14 | 9.510 | 9.520 | 9.120 | 9.150 | 9.150 | 338,000 |
| 2022-07-13 | 10.000 | 10.000 | 9.510 | 9.510 | 9.510 | 286,000 |
| 2022-07-12 | 9.300 | 10.050 | 9.120 | 10.000 | 10.000 | 831,000 |
| 2022-07-11 | 9.410 | 10.000 | 9.410 | 10.000 | 10.000 | 1,275,000 |
| 2022-07-08 | 8.720 | 9.560 | 8.650 | 9.100 | 9.100 | 192,000 |
| 2022-07-07 | 8.910 | 8.910 | 8.600 | 8.810 | 8.810 | 122,000 |
| 2022-07-06 | 8.830 | 8.830 | 8.680 | 8.770 | 8.770 | 67,000 |
| 2022-07-05 | 8.870 | 8.870 | 8.620 | 8.830 | 8.830 | 26,000 |
| 2022-07-04 | 8.520 | 8.780 | 8.450 | 8.620 | 8.620 | 76,000 |
| 2022-07-01 | 8.650 | 8.720 | 8.550 | 8.550 | 8.550 | 85,000 |
| 2022-06-30 | 9.060 | 9.060 | 8.710 | 8.710 | 8.710 | 65,000 |
| 2022-06-29 | 8.920 | 9.140 | 8.920 | 9.050 | 9.050 | 65,000 |
| 2022-06-28 | 8.920 | 8.920 | 8.780 | 8.900 | 8.900 | 37,000 |
| 2022-06-27 | 8.800 | 8.880 | 8.690 | 8.800 | 8.800 | 72,000 |
| 2022-06-24 | 9.200 | 9.200 | 8.660 | 8.800 | 8.800 | 49,000 |
| 2022-06-23 | 8.680 | 8.700 | 8.500 | 8.630 | 8.630 | 73,000 |
| 2022-06-22 | 8.780 | 8.780 | 8.360 | 8.470 | 8.470 | 166,000 |
| 2022-06-21 | 8.800 | 8.950 | 8.730 | 8.800 | 8.800 | 90,000 |
| 2022-06-20 | 9.160 | 9.170 | 8.780 | 8.780 | 8.780 | 170,000 |
| 2022-06-17 | 9.170 | 9.320 | 9.100 | 9.230 | 9.230 | 67,000 |
| 2022-06-16 | 9.290 | 9.510 | 9.170 | 9.170 | 9.170 | 213,000 |
| 2022-06-15 | 9.320 | 9.390 | 9.290 | 9.290 | 9.290 | 67,000 |
| 2022-06-14 | 9.680 | 9.680 | 9.250 | 9.320 | 9.320 | 189,000 |
| 2022-06-13 | 9.670 | 9.800 | 9.610 | 9.670 | 9.670 | 92,000 |
| 2022-06-10 | 9.970 | 9.980 | 9.750 | 9.770 | 9.770 | 327,000 |
| 2022-06-09 | 10.250 | 10.350 | 10.000 | 10.050 | 10.050 | 239,000 |
| 2022-06-08 | 10.300 | 10.500 | 9.850 | 10.250 | 10.250 | 526,000 |
| 2022-06-07 | 10.400 | 10.800 | 10.050 | 10.350 | 10.350 | 1,389,000 |
| 2022-06-06 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 349,000 |
| 2022-06-02 | 8.550 | 9.150 | 8.430 | 9.150 | 9.150 | 424,000 |
| 2022-06-01 | 8.250 | 8.440 | 8.250 | 8.320 | 8.320 | 17,000 |
| 2022-05-31 | 8.300 | 8.560 | 8.300 | 8.330 | 8.330 | 81,000 |
| 2022-05-30 | 8.260 | 8.480 | 8.220 | 8.310 | 8.310 | 45,000 |
| 2022-05-27 | 8.190 | 8.300 | 8.180 | 8.200 | 8.200 | 23,000 |
| 2022-05-26 | 8.570 | 8.570 | 8.290 | 8.300 | 8.300 | 84,000 |
| 2022-05-25 | 8.150 | 8.230 | 8.150 | 8.210 | 8.210 | 20,000 |
| 2022-05-24 | 8.270 | 8.270 | 8.030 | 8.120 | 8.120 | 52,000 |
| 2022-05-23 | 8.270 | 8.270 | 8.020 | 8.110 | 8.110 | 137,000 |
| 2022-05-20 | 8.440 | 8.500 | 8.000 | 8.190 | 8.190 | 214,000 |
| 2022-05-19 | 8.200 | 8.350 | 8.150 | 8.210 | 8.210 | 21,000 |
| 2022-05-18 | 8.240 | 8.440 | 8.210 | 8.430 | 8.430 | 125,000 |
| 2022-05-17 | 8.700 | 8.700 | 8.220 | 8.440 | 8.440 | 97,000 |
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.