Array Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 26.500 | 27.300 | 26.400 | 27.000 | 27.000 | 82,000 |
| 2025-02-04 | 25.200 | 26.950 | 25.200 | 26.300 | 26.300 | 78,000 |
| 2025-02-03 | 23.550 | 25.350 | 23.550 | 25.000 | 25.000 | 55,001 |
| 2025-01-22 | 25.100 | 25.300 | 24.800 | 25.300 | 25.300 | 179,000 |
| 2025-01-21 | 26.000 | 26.050 | 25.100 | 25.100 | 25.100 | 133,000 |
| 2025-01-20 | 26.700 | 26.800 | 25.600 | 26.000 | 26.000 | 187,000 |
| 2025-01-17 | 27.400 | 27.500 | 26.900 | 27.000 | 27.000 | 86,000 |
| 2025-01-16 | 28.400 | 28.400 | 27.000 | 27.400 | 27.400 | 137,000 |
| 2025-01-15 | 27.300 | 28.200 | 27.300 | 27.400 | 27.400 | 117,000 |
| 2025-01-14 | 29.450 | 29.600 | 28.100 | 28.600 | 28.600 | 149,000 |
| 2025-01-13 | 31.000 | 31.000 | 28.950 | 29.750 | 29.750 | 404,000 |
| 2025-01-10 | 29.900 | 29.900 | 28.300 | 29.500 | 29.500 | 387,000 |
| 2025-01-09 | 30.400 | 30.500 | 27.250 | 28.500 | 28.500 | 814,000 |
| 2025-01-08 | 28.950 | 30.500 | 28.950 | 30.200 | 30.200 | 430,000 |
| 2025-01-07 | 29.050 | 29.300 | 28.950 | 29.000 | 29.000 | 250,000 |
| 2025-01-06 | 28.700 | 29.400 | 28.200 | 29.050 | 29.050 | 323,000 |
| 2025-01-03 | 28.000 | 29.200 | 26.950 | 28.900 | 28.900 | 723,000 |
| 2025-01-02 | 25.500 | 27.950 | 25.500 | 27.900 | 27.900 | 964,000 |
| 2024-12-31 | 24.800 | 25.500 | 24.500 | 25.450 | 25.450 | 245,000 |
| 2024-12-30 | 24.950 | 25.100 | 24.700 | 24.700 | 24.700 | 96,000 |
| 2024-12-27 | 25.350 | 25.600 | 24.750 | 25.100 | 25.100 | 330,000 |
| 2024-12-26 | 24.050 | 26.200 | 24.000 | 25.400 | 25.400 | 410,000 |
| 2024-12-25 | 24.050 | 24.150 | 23.950 | 23.950 | 23.950 | 64,000 |
| 2024-12-24 | 23.800 | 24.250 | 23.800 | 24.050 | 24.050 | 94,000 |
| 2024-12-23 | 23.200 | 24.400 | 23.200 | 24.000 | 24.000 | 139,000 |
| 2024-12-20 | 23.450 | 23.450 | 23.200 | 23.400 | 23.400 | 58,000 |
| 2024-12-19 | 23.450 | 23.500 | 23.000 | 23.450 | 23.450 | 104,000 |
| 2024-12-18 | 23.100 | 23.550 | 23.000 | 23.500 | 23.500 | 96,000 |
| 2024-12-17 | 23.300 | 23.700 | 23.050 | 23.600 | 23.600 | 122,000 |
| 2024-12-16 | 23.750 | 23.750 | 23.300 | 23.300 | 23.300 | 88,000 |
| 2024-12-13 | 23.000 | 23.700 | 23.000 | 23.650 | 23.650 | 102,000 |
| 2024-12-12 | 22.800 | 23.300 | 22.550 | 22.900 | 22.900 | 68,000 |
| 2024-12-11 | 22.900 | 22.900 | 22.100 | 22.450 | 22.450 | 80,000 |
| 2024-12-10 | 22.050 | 23.150 | 22.050 | 22.950 | 22.950 | 115,000 |
| 2024-12-09 | 22.100 | 22.500 | 21.800 | 22.500 | 22.500 | 87,000 |
| 2024-12-06 | 22.300 | 22.800 | 21.650 | 21.650 | 21.650 | 60,000 |
| 2024-12-05 | 21.800 | 22.700 | 21.600 | 21.800 | 21.800 | 91,000 |
| 2024-12-04 | 21.050 | 22.850 | 21.050 | 22.850 | 22.850 | 115,000 |
| 2024-12-03 | 20.800 | 22.050 | 20.800 | 21.400 | 21.400 | 97,000 |
| 2024-12-02 | 22.400 | 23.200 | 21.550 | 21.550 | 21.550 | 126,000 |
| 2024-11-29 | 22.400 | 22.800 | 22.200 | 22.400 | 22.400 | 33,000 |
| 2024-11-28 | 22.600 | 22.600 | 22.250 | 22.400 | 22.400 | 73,000 |
| 2024-11-27 | 23.000 | 23.000 | 22.550 | 22.550 | 22.550 | 88,000 |
| 2024-11-26 | 23.050 | 23.400 | 22.950 | 23.100 | 23.100 | 65,000 |
| 2024-11-25 | 23.050 | 23.500 | 22.950 | 23.400 | 23.400 | 101,000 |
| 2024-11-22 | 23.150 | 23.600 | 22.900 | 23.500 | 23.500 | 143,000 |
| 2024-11-21 | 23.150 | 23.800 | 23.100 | 23.100 | 23.100 | 104,000 |
| 2024-11-20 | 23.900 | 23.900 | 23.050 | 23.800 | 23.800 | 181,161 |
| 2024-11-19 | 24.050 | 24.050 | 23.300 | 23.950 | 23.950 | 33,000 |
| 2024-11-18 | 23.150 | 24.050 | 23.100 | 24.050 | 24.050 | 101,000 |
| 2024-11-15 | 23.600 | 23.900 | 23.150 | 23.650 | 23.650 | 83,000 |
| 2024-11-14 | 23.300 | 23.900 | 22.950 | 23.900 | 23.900 | 102,000 |
| 2024-11-13 | 23.100 | 24.100 | 23.100 | 23.900 | 23.900 | 103,000 |
| 2024-11-12 | 23.600 | 23.900 | 23.150 | 23.900 | 23.900 | 77,000 |
| 2024-11-11 | 23.600 | 24.000 | 23.350 | 23.950 | 23.950 | 70,000 |
| 2024-11-08 | 24.250 | 24.250 | 23.500 | 23.500 | 23.500 | 95,000 |
| 2024-11-07 | 23.600 | 24.250 | 23.600 | 24.250 | 24.250 | 78,000 |
| 2024-11-06 | 24.100 | 24.450 | 23.800 | 24.100 | 24.100 | 130,000 |
| 2024-11-05 | 25.500 | 25.500 | 23.900 | 24.700 | 24.700 | 148,000 |
| 2024-11-04 | 26.200 | 26.200 | 25.100 | 25.150 | 25.150 | 59,000 |
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.