Array Digital Infrastructure, Inc.（AD）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	33.60	33.86	33.17	33.47	-0.12%	140,500
2026-10-15	33.72	34.10	33.34	33.51	-0.03%	174,600
2026-10-14	33.35	33.65	32.85	33.52	-0.24%	166,300
2026-10-13	33.95	34.04	33.50	33.60	-0.56%	159,700
2026-10-12	33.20	34.18	33.20	33.79	+1.20%	250,900
2026-10-09	33.57	33.68	32.68	33.39	-0.80%	294,100
2026-10-08	33.90	34.13	32.86	33.66	-1.41%	262,200
2026-10-07	34.11	34.49	33.96	34.14	-0.52%	295,500
2026-10-06	34.40	34.45	33.99	34.32	-0.52%	131,007
2026-10-05	34.29	34.88	34.22	34.50	+0.32%	250,119
2026-10-02	34.38	35.20	34.32	34.39	+0.64%	173,100
2026-10-01	33.80	34.55	33.49	34.17	+1.33%	261,100
2026-09-30	34.08	34.08	33.59	33.72	-0.27%	207,900
2026-09-29	33.45	34.01	33.12	33.81	+1.08%	310,300
2026-09-28	34.43	34.48	33.43	33.45	-3.02%	296,700
2026-09-25	34.62	34.62	34.03	34.49	+0.00%	260,900
2026-09-24	35.15	35.41	34.39	34.49	-1.29%	231,500
2026-09-23	35.14	35.22	34.48	34.94	-1.24%	207,500
2026-09-22	35.62	35.79	35.30	35.38	-0.51%	202,600
2026-09-21	35.70	35.96	35.48	35.56	-0.08%	172,500
2026-09-18	36.40	36.80	35.52	35.59	-3.42%	711,900
2026-09-17	37.58	38.18	36.35	36.85	-2.77%	448,100
2026-09-16	38.06	38.51	37.38	37.90	-0.34%	407,400
2026-09-15	38.49	38.49	37.86	38.03	-0.65%	235,000
2026-09-14	38.07	38.37	37.85	38.28	+0.42%	268,000
2026-09-11	38.29	38.36	37.75	38.12	+0.18%	187,400
2026-09-10	38.34	38.75	37.69	38.05	-1.01%	237,700
2026-09-09	38.50	38.60	37.84	38.44	-0.05%	303,500
2026-09-08	38.40	38.98	38.15	38.46	-0.10%	291,500
2026-09-04	38.55	38.76	38.22	38.50	-0.59%	274,500
2026-09-03	38.13	38.97	37.86	38.73	+2.03%	192,900
2026-09-02	37.28	38.14	36.95	37.96	+2.82%	352,100
2026-09-01	36.65	37.42	36.23	36.92	+0.71%	248,300
2026-08-31	35.91	37.20	35.91	36.66	+1.83%	154,600
2026-08-28	35.49	36.48	35.49	36.00	+1.44%	209,600
2026-08-27	35.63	35.69	34.82	35.49	-0.48%	179,700
2026-08-26	35.70	36.00	35.31	35.66	-0.56%	229,600
2026-08-25	35.58	36.10	35.39	35.86	+0.76%	174,970
2026-08-24	35.48	35.68	35.21	35.59	-0.20%	185,723
2026-08-21	35.94	36.09	35.32	35.66	+0.34%	229,500
2026-08-20	34.91	35.91	34.65	35.54	+0.71%	255,700
2026-08-19	34.85	36.17	34.71	35.29	+0.68%	215,000
2026-08-18	35.58	36.00	35.00	35.05	-0.88%	116,800
2026-08-17	35.65	35.97	35.30	35.36	-1.72%	107,000
2026-08-14	35.94	36.24	35.70	35.98	+0.78%	143,700
2026-08-13	35.39	35.83	34.81	35.70	+1.59%	131,000
2026-08-12	34.89	35.20	34.85	35.14	+0.83%	104,000
2026-08-11	35.32	35.43	34.80	34.85	-0.60%	134,600
2026-08-10	35.24	35.42	35.00	35.06	-0.51%	143,900
2026-08-07	36.76	36.76	34.90	35.24	-1.15%	183,600
2026-08-06	35.53	36.04	35.33	35.65	+1.28%	164,800
2026-08-05	35.01	35.31	34.64	35.20	-0.68%	144,900
2026-08-04	35.00	35.82	34.83	35.44	+1.26%	169,000
2026-08-03	35.03	35.69	34.82	35.00	+0.46%	235,100
2026-07-31	34.70	34.98	34.51	34.84	-0.40%	114,700
2026-07-30	34.86	35.50	34.61	34.98	-0.43%	131,400
2026-07-29	34.97	35.71	34.65	35.13	+0.37%	124,400
2026-07-28	35.03	35.48	34.72	35.00	+1.16%	95,500
2026-07-27	35.12	35.45	34.60	34.60	-0.80%	115,000
2026-07-24	34.51	35.09	34.51	34.88	+2.05%	97,500
2026-07-23	34.43	34.84	34.01	34.18	-1.53%	236,400
2026-07-22	34.32	35.02	34.32	34.71	+2.18%	135,900
2026-07-21	34.43	34.68	33.76	33.97	-1.79%	152,800
2026-07-20	34.77	35.19	34.43	34.59	-1.17%	122,100
2026-07-17	34.65	35.26	34.62	35.00	+0.20%	97,900
2026-07-16	34.69	35.15	34.69	34.93	+0.49%	155,900
2026-07-15	34.24	34.99	34.19	34.76	+1.76%	166,200
2026-07-14	34.33	34.40	33.71	34.16	+0.41%	166,300
2026-07-13	34.66	34.80	34.00	34.02	-1.82%	136,200
2026-07-10	35.04	35.04	34.09	34.65	-0.26%	138,500
2026-07-09	34.53	34.94	34.49	34.74	+0.00%	121,700
2026-07-08	34.37	35.29	34.37	34.74	-0.40%	307,000
2026-07-07	35.45	35.57	34.74	34.88	-0.26%	256,300
2026-07-06	36.01	36.23	34.77	34.97	-3.50%	441,600
2026-07-02	36.98	37.31	35.15	36.24	-0.74%	1,013,400
2026-07-01	36.23	37.36	36.23	36.51	+0.69%	519,900
2026-06-30	35.83	36.28	35.12	36.26	-0.30%	541,700
2026-06-29	37.08	37.16	36.04	36.37	-1.89%	449,400
2026-06-26	35.98	37.19	35.76	37.07	+3.29%	569,500
2026-06-25	36.31	37.16	35.25	35.89	-0.99%	1,315,400
2026-06-24	37.97	38.72	36.14	36.25	-4.38%	240,100
2026-06-23	38.84	38.97	37.50	37.91	-2.22%	219,200
2026-06-22	38.49	39.43	38.25	38.77	-0.23%	247,300
2026-06-18	38.72	39.12	38.40	38.86	-0.38%	504,300
2026-06-17	39.20	39.69	38.88	39.01	-1.71%	309,000
2026-06-16	39.74	40.18	39.35	39.69	-0.23%	331,200
2026-06-15	40.46	40.59	39.66	39.78	-2.40%	264,000
2026-06-12	40.26	40.91	39.75	40.76	+1.62%	281,800
2026-06-11	41.25	41.58	39.55	40.11	-23.38%	1,168,100
2026-06-10	51.33	52.44	51.13	52.35	+3.07%	598,900
2026-06-09	51.30	52.58	50.62	50.79	-0.84%	441,200
2026-06-08	51.74	52.02	50.68	51.22	+1.53%	422,700
2026-06-05	51.77	51.91	50.26	50.45	-2.89%	524,300
2026-06-04	51.64	53.05	50.68	51.95	+1.25%	509,000
2026-06-03	53.27	53.50	50.98	51.31	-2.56%	2,655,000
2026-06-02	51.60	52.82	51.01	52.66	+2.79%	523,500
2026-06-01	50.31	51.26	50.20	51.23	+0.73%	170,100
2026-05-29	51.00	51.87	50.80	50.86	-0.55%	173,500
2026-05-28	50.75	51.33	50.28	51.14	+0.57%	379,700
2026-05-27	50.59	51.37	49.64	50.85	+0.34%	207,600
2026-05-26	51.00	51.49	50.34	50.68	+0.02%	207,900
2026-05-22	51.80	51.84	49.98	50.67	-1.46%	268,500
2026-05-21	50.76	51.56	50.57	51.42	+0.33%	155,200
2026-05-20	51.32	51.75	50.41	51.25	+0.67%	233,900
2026-05-19	50.51	51.42	50.51	50.91	+0.63%	146,900
2026-05-18	50.44	51.10	49.73	50.59	+1.14%	179,200
2026-05-15	50.56	50.89	49.91	50.02	-1.79%	248,800
2026-05-14	51.19	51.75	50.79	50.93	+0.18%	155,200
2026-05-13	51.43	51.79	50.78	50.84	-1.30%	237,800
2026-05-12	52.11	52.66	50.74	51.51	-1.92%	327,400
2026-05-11	53.14	53.74	51.82	52.52	-5.83%	422,100
2026-05-08	49.75	58.29	49.75	55.77	+13.12%	881,300
2026-05-07	48.91	49.85	48.91	49.30	-0.90%	136,700
2026-05-06	49.83	49.97	49.03	49.75	+0.65%	91,100
2026-05-05	49.24	49.80	48.53	49.43	+0.39%	120,400
2026-05-04	48.90	49.32	48.26	49.24	+0.10%	89,000
2026-05-01	49.65	50.28	48.83	49.19	-1.01%	106,900
2026-04-30	48.24	49.69	48.24	49.69	+3.76%	138,300
2026-04-29	48.39	49.15	47.58	47.89	-0.44%	78,400
2026-04-28	48.11	48.40	47.37	48.10	+0.44%	89,000
2026-04-27	48.31	48.88	47.80	47.89	-0.62%	177,000
2026-04-24	48.90	49.86	48.03	48.19	-1.37%	109,200
2026-04-23	47.40	48.92	47.40	48.86	+3.45%	84,200
2026-04-22	48.91	49.40	47.01	47.23	-2.92%	128,000
2026-04-21	49.54	49.54	48.41	48.65	-1.90%	85,800
2026-04-20	50.03	50.04	49.41	49.59	-1.04%	87,500
2026-04-17	49.29	50.39	49.22	50.11	+1.31%	112,300
2026-04-16	48.24	49.54	48.24	49.46	+2.32%	123,900
2026-04-15	49.05	49.10	48.31	48.34	-0.96%	69,800
2026-04-14	48.49	49.20	48.18	48.81	+0.47%	73,700
2026-04-13	49.30	49.30	48.36	48.58	-1.74%	73,900
2026-04-10	48.95	49.48	48.81	49.44	+0.16%	65,100
2026-04-09	49.21	49.65	48.85	49.36	+0.18%	94,800
2026-04-08	48.96	49.27	48.41	49.27	+2.37%	288,700
2026-04-07	48.40	48.72	47.97	48.13	-0.76%	134,000
2026-04-06	47.78	48.50	47.44	48.50	+1.04%	147,600
2026-04-02	47.20	48.11	46.85	48.00	+0.80%	147,100
2026-04-01	46.14	47.65	45.93	47.62	+3.21%	275,700
2026-03-31	46.27	46.63	45.46	46.14	+0.63%	565,700
2026-03-30	45.99	47.08	45.27	45.85	+0.26%	2,682,200
2026-03-27	46.46	46.54	45.50	45.73	-1.74%	161,400
2026-03-26	46.19	46.72	46.08	46.54	+0.54%	132,600
2026-03-25	46.92	46.92	45.86	46.29	-0.49%	141,700
2026-03-24	46.06	47.30	46.06	46.52	-0.51%	158,100
2026-03-23	45.70	47.17	45.68	46.76	+2.95%	277,600
2026-03-20	46.94	47.38	45.20	45.42	-2.93%	564,500
2026-03-19	46.32	47.18	46.07	46.79	+0.58%	153,100
2026-03-18	48.11	48.11	46.51	46.52	-3.57%	163,500
2026-03-17	48.55	48.70	47.92	48.24	+0.10%	186,300
2026-03-16	48.79	48.79	47.65	48.19	-0.04%	180,800
2026-03-13	48.46	48.79	47.46	48.21	+0.37%	177,200
2026-03-12	47.57	48.43	47.38	48.03	-0.44%	149,800
2026-03-11	48.54	48.60	47.90	48.24	-0.92%	102,900
2026-03-10	49.17	49.71	48.66	48.69	-0.75%	112,300
2026-03-09	49.03	49.20	47.48	49.06	+0.06%	147,000
2026-03-06	48.80	49.24	48.18	49.03	-0.65%	162,400
2026-03-05	49.69	49.69	48.82	49.35	-1.12%	193,800
2026-03-04	49.06	50.13	48.47	49.91	+2.11%	203,000
2026-03-03	48.27	48.90	46.82	48.88	+1.18%	204,900
2026-03-02	48.50	48.60	47.79	48.31	-0.86%	277,200
2026-02-27	47.85	48.76	47.85	48.73	+1.46%	297,200
2026-02-26	49.23	49.41	47.85	48.03	-2.18%	167,200
2026-02-25	48.20	49.36	48.00	49.10	+2.42%	243,900
2026-02-24	48.28	49.01	47.50	47.94	-1.09%	267,300
2026-02-23	49.28	49.96	48.16	48.47	-1.62%	367,500
2026-02-20	50.88	52.00	48.49	49.27	-2.13%	476,200
2026-02-19	49.60	50.45	49.50	50.34	+1.39%	233,700
2026-02-18	51.10	51.12	49.27	49.65	-3.10%	237,500
2026-02-17	51.02	51.96	50.73	51.24	+0.71%	238,800
2026-02-13	50.85	51.29	50.47	50.88	+0.63%	184,900
2026-02-12	49.28	50.73	49.16	50.56	+2.31%	182,800
2026-02-11	48.80	49.66	48.72	49.42	+0.90%	176,300
2026-02-10	48.84	49.47	48.50	48.98	-0.02%	156,500
2026-02-09	48.73	49.07	48.35	48.99	+0.49%	182,700
2026-02-06	48.60	48.97	48.24	48.75	+0.70%	137,900
2026-02-05	49.07	49.66	48.00	48.41	-2.42%	137,600
2026-02-04	49.10	49.79	48.72	49.61	+1.41%	158,700
2026-02-03	48.76	49.55	48.43	48.92	+0.93%	252,900
2026-02-02	48.16	49.25	47.44	48.47	+0.58%	366,400
2026-01-30	47.09	48.39	47.09	48.19	+1.71%	305,100
2026-01-29	46.65	47.52	46.28	47.38	+1.70%	167,100
2026-01-28	46.88	47.49	46.17	46.59	-0.72%	231,500
2026-01-27	47.10	47.87	45.99	46.93	-0.47%	297,800
2026-01-26	47.85	48.27	46.47	47.15	-1.61%	848,000
2026-01-23	49.00	49.90	47.54	47.92	-20.50%	656,100
2026-01-22	58.51	60.82	58.51	60.28	+3.63%	816,600
2026-01-21	56.96	58.54	56.95	58.17	+2.86%	385,800
2026-01-20	58.52	58.52	56.22	56.55	-2.16%	469,300
2026-01-16	55.97	57.80	55.15	57.80	+3.45%	380,600
2026-01-15	57.27	57.37	55.13	55.87	-2.31%	409,200
2026-01-14	56.25	58.19	56.16	57.19	+6.60%	477,700
2026-01-13	53.13	53.97	52.38	53.65	+1.69%	201,800
2026-01-12	53.00	53.78	51.78	52.76	+0.08%	330,600
2026-01-09	52.28	53.90	52.15	52.72	+1.23%	209,800
2026-01-08	54.52	55.23	51.95	52.08	-4.89%	427,100
2026-01-07	54.99	55.06	53.59	54.76	+1.71%	239,000
2026-01-06	54.72	54.72	53.60	53.84	-1.23%	144,400
2026-01-05	54.00	54.74	53.71	54.51	+0.94%	173,300
2026-01-02	54.01	54.06	53.46	54.00	+0.71%	113,600
2025-12-31	53.86	54.50	53.54	53.62	-0.35%	131,300
2025-12-30	54.01	54.41	53.52	53.81	-0.37%	155,800
2025-12-29	53.40	54.01	53.12	54.01	+0.88%	108,700
2025-12-26	53.97	54.29	53.21	53.54	-0.58%	117,200
2025-12-24	53.60	53.87	52.97	53.85	+0.47%	82,700
2025-12-23	53.69	54.10	53.00	53.60	-0.17%	186,200
2025-12-22	51.80	53.70	49.95	53.69	+3.53%	301,700
2025-12-19	51.58	51.98	50.83	51.86	+0.72%	560,700
2025-12-18	50.79	51.77	50.79	51.49	+1.92%	189,400
2025-12-17	50.09	51.15	49.72	50.52	+0.54%	197,600
2025-12-16	49.00	50.55	48.84	50.25	+2.53%	238,400
2025-12-15	49.52	49.82	48.96	49.01	-0.49%	155,100
2025-12-12	49.72	50.64	49.23	49.25	-1.28%	161,900
2025-12-11	49.86	50.81	49.54	49.89	-0.12%	127,100
2025-12-10	49.40	50.09	49.22	49.95	+1.42%	219,200
2025-12-09	50.00	50.03	48.96	49.25	-0.38%	151,800
2025-12-08	50.14	50.57	49.28	49.44	-1.40%	221,900
2025-12-05	49.93	50.45	49.69	50.14	+0.66%	173,900
2025-12-04	49.55	50.00	48.86	49.81	+0.42%	163,400
2025-12-03	49.57	50.24	49.54	49.60	+0.22%	164,500
2025-12-02	49.17	49.50	48.70	49.49	+1.21%	1,142,600
2025-12-01	48.78	49.34	48.25	48.90	-0.57%	210,600
2025-11-28	48.30	49.34	47.99	49.18	+2.27%	112,500
2025-11-26	47.49	48.38	47.46	48.09	+1.69%	167,900
2025-11-25	46.90	47.68	46.75	47.29	+1.07%	135,100
2025-11-24	46.13	46.94	45.94	46.79	+1.56%	230,500
2025-11-21	45.06	46.27	45.06	46.07	+1.97%	203,800
2025-11-20	45.50	46.09	45.17	45.18	+0.02%	181,500
2025-11-19	44.23	45.41	44.23	45.17	+1.44%	205,100
2025-11-18	44.31	45.17	44.03	44.53	+0.18%	169,300
2025-11-17	45.65	46.09	44.32	44.45	-3.12%	201,400
2025-11-14	45.20	46.17	45.01	45.88	+1.17%	192,700
2025-11-13	46.91	46.91	45.25	45.35	-3.67%	263,200
2025-11-12	46.38	47.52	46.38	47.08	+0.73%	193,500
2025-11-11	46.43	47.84	46.14	46.74	+1.79%	205,100
2025-11-10	46.24	47.56	45.75	45.92	-0.95%	208,000
2025-11-07	48.32	48.85	46.10	46.36	-2.79%	460,400
2025-11-06	47.09	48.02	46.07	47.69	+0.46%	447,400
2025-11-05	48.96	48.96	47.30	47.47	-2.88%	285,500
2025-11-04	49.51	49.98	48.65	48.88	-1.39%	191,000
2025-11-03	48.99	49.74	48.01	49.57	+0.92%	119,800
2025-10-31	49.33	49.46	48.53	49.12	+0.39%	100,700
2025-10-30	50.34	50.86	48.64	48.93	-2.76%	191,900
2025-10-29	50.94	50.94	49.83	50.32	-0.91%	189,000
2025-10-28	50.30	51.22	50.18	50.78	+0.65%	163,000
2025-10-27	50.15	51.86	50.10	50.45	+1.10%	168,100
2025-10-24	49.41	49.93	49.11	49.90	+1.13%	112,500
2025-10-23	49.70	49.70	48.92	49.34	-0.96%	68,200
2025-10-22	48.99	49.82	48.84	49.82	+1.18%	91,500
2025-10-21	50.00	50.15	49.24	49.24	-1.50%	106,300
2025-10-20	50.15	50.15	49.12	49.99	+0.02%	93,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+9.65%）。最弱月份：6月（-29.22%）。基于2年每日数据（2025–2026）。

1月-10.76%
2月+0.54%
3月-4.49%
4月+4.35%
5月+3.39%
6月-29.22%
7月-4.57%
8月+2.53%
9月-6.87%
10月-1.94%
11月-0.79%
12月+9.65%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Array Digital Infrastructure, Inc.（AD）最新收盘价是多少？

2026-10-16 收于 33.47，来自Closelook数据湖的每日价格记录。

AD 的52周最高价和最低价是多少？

过去52周最高 60.82、最低 32.68（截至 2026-10-16）。

Array Digital Infrastructure, Inc. 历史上最强和最弱的月份是哪个？

历史上，AD 最强的日历月份是12月（平均 +9.65%），最弱的是6月（平均 -29.22%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的292根日线计算。