名前 | Array Technologies Inc. Common Stock |
ティッカー | ARRY |
国 | United States |
上場年 | 2020.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 46.3 | 43.3 | 45.0 | 43.47 | 1054800.0 | 43.47 |
2021-02-12 | 44.34 | 42.35 | 43.56 | 44.34 | 1085600.0 | 44.34 |
2021-02-11 | 44.71 | 43.73 | 44.57 | 44.15 | 850600.0 | 44.15 |
2021-02-10 | 45.58 | 43.29 | 44.16 | 44.12 | 1782400.0 | 44.12 |
2021-02-09 | 45.15 | 42.71 | 44.25 | 44.05 | 1465600.0 | 44.05 |
2021-02-08 | 45.09 | 43.05 | 43.95 | 43.89 | 1088300.0 | 43.89 |
2021-02-05 | 44.75 | 43.25 | 44.74 | 43.81 | 1010100.0 | 43.81 |
2021-02-04 | 45.32 | 42.8 | 43.75 | 43.98 | 1570400.0 | 43.98 |
2021-02-03 | 44.25 | 42.15 | 44.11 | 43.08 | 895300.0 | 43.08 |
2021-02-02 | 43.84 | 41.56 | 42.15 | 43.37 | 1988600.0 | 43.37 |
2021-02-01 | 42.25 | 40.05 | 41.7 | 41.03 | 1133300.0 | 41.03 |
2021-01-29 | 42.68 | 40.2 | 42.5 | 40.76 | 1421500.0 | 40.76 |
2021-01-28 | 43.65 | 41.31 | 43.62 | 42.26 | 1574800.0 | 42.26 |
2021-01-27 | 45.41 | 41.03 | 44.0 | 41.28 | 2261100.0 | 41.28 |
2021-01-26 | 48.99 | 45.73 | 48.64 | 45.91 | 1141900.0 | 45.91 |
2021-01-25 | 52.76 | 47.73 | 51.4 | 48.36 | 1664100.0 | 48.36 |
2021-01-22 | 51.05 | 48.42 | 49.32 | 51.05 | 1261300.0 | 51.05 |
2021-01-21 | 49.7 | 47.45 | 47.62 | 49.7 | 1102700.0 | 49.7 |
2021-01-20 | 50.47 | 47.62 | 49.88 | 48.2 | 1086400.0 | 48.2 |
2021-01-19 | 48.39 | 46.17 | 46.6 | 48.36 | 1339000.0 | 48.36 |
2021-01-15 | 48.6 | 45.02 | 48.42 | 45.93 | 1411700.0 | 45.93 |
2021-01-14 | 51.36 | 48.25 | 49.7 | 48.46 | 1579600.0 | 48.46 |
2021-01-13 | 51.28 | 49.4 | 50.78 | 49.5 | 1107100.0 | 49.5 |
2021-01-12 | 52.24 | 49.28 | 51.7 | 51.01 | 1530900.0 | 51.01 |
2021-01-11 | 52.03 | 46.78 | 47.64 | 51.0 | 1468600.0 | 51.0 |
2021-01-08 | 54.78 | 49.83 | 52.99 | 50.76 | 2550800.0 | 50.76 |
2021-01-07 | 51.47 | 48.65 | 48.65 | 49.7 | 2378600.0 | 49.7 |
2021-01-06 | 48.37 | 44.35 | 45.17 | 47.04 | 3490100.0 | 47.04 |
2021-01-05 | 43.9 | 41.06 | 42.09 | 41.91 | 1579900.0 | 41.91 |
2021-01-04 | 43.89 | 41.17 | 43.5 | 42.42 | 1564000.0 | 42.42 |
2020-12-31 | 43.73 | 42.78 | 43.09 | 43.14 | 961100.0 | 43.14 |
2020-12-30 | 43.61 | 42.07 | 42.27 | 43.47 | 2848100.0 | 43.47 |
2020-12-29 | 43.29 | 40.34 | 42.94 | 42.44 | 1880000.0 | 42.44 |
2020-12-28 | 46.87 | 42.95 | 44.31 | 43.41 | 2053100.0 | 43.41 |
2020-12-24 | 45.15 | 43.54 | 44.0 | 44.18 | 1312000.0 | 44.18 |
2020-12-23 | 46.3 | 44.77 | 44.95 | 45.1 | 2852800.0 | 45.1 |
2020-12-22 | 44.9 | 42.5 | 43.73 | 44.27 | 2444200.0 | 44.27 |
2020-12-21 | 43.74 | 40.05 | 41.02 | 43.08 | 1772600.0 | 43.08 |
2020-12-18 | 43.35 | 41.25 | 41.92 | 42.0 | 9525700.0 | 42.0 |
2020-12-17 | 42.09 | 39.69 | 40.9 | 41.91 | 2126900.0 | 41.91 |
2020-12-16 | 40.89 | 38.15 | 38.85 | 40.49 | 2643800.0 | 40.49 |
2020-12-15 | 38.88 | 36.04 | 37.05 | 38.64 | 2508200.0 | 38.64 |
2020-12-14 | 37.37 | 36.5 | 36.8 | 36.95 | 2398400.0 | 36.95 |
2020-12-11 | 37.0 | 35.27 | 36.25 | 36.47 | 1598000.0 | 36.47 |
2020-12-10 | 36.88 | 35.3 | 35.35 | 36.1 | 1867200.0 | 36.1 |
2020-12-09 | 38.24 | 35.68 | 37.75 | 36.12 | 3931900.0 | 36.12 |
2020-12-08 | 36.79 | 35.3 | 36.03 | 36.57 | 3813700.0 | 36.57 |
2020-12-07 | 35.94 | 33.46 | 35.0 | 35.18 | 3078900.0 | 35.18 |
2020-12-04 | 36.9 | 33.83 | 36.17 | 34.09 | 4500600.0 | 34.09 |
2020-12-03 | 38.45 | 35.65 | 37.5 | 35.85 | 12618800.0 | 35.85 |
2020-12-02 | 40.4 | 37.19 | 40.4 | 37.6 | 3028700.0 | 37.6 |
2020-12-01 | 43.35 | 40.27 | 42.56 | 40.6 | 2219000.0 | 40.6 |
2020-11-30 | 48.15 | 43.65 | 48.15 | 45.58 | 1008300.0 | 45.58 |
2020-11-27 | 49.69 | 46.61 | 48.47 | 47.11 | 590000.0 | 47.11 |
2020-11-25 | 48.54 | 45.29 | 46.05 | 47.43 | 695000.0 | 47.43 |
2020-11-24 | 50.99 | 43.27 | 45.67 | 46.2 | 1602500.0 | 46.2 |
2020-11-23 | 46.89 | 42.33 | 45.6 | 45.1 | 1081700.0 | 45.1 |
2020-11-20 | 45.9 | 42.58 | 42.97 | 45.1 | 813000.0 | 45.1 |
2020-11-19 | 43.96 | 41.2 | 41.5 | 42.7 | 498700.0 | 42.7 |
2020-11-18 | 44.27 | 40.25 | 40.34 | 41.97 | 1852900.0 | 41.97 |
2020-11-17 | 40.36 | 38.71 | 39.5 | 40.05 | 854200.0 | 40.05 |
2020-11-16 | 40.0 | 38.56 | 39.0 | 39.32 | 789400.0 | 39.32 |
2020-11-13 | 40.59 | 37.67 | 38.55 | 38.47 | 812800.0 | 38.47 |
2020-11-12 | 39.63 | 37.07 | 39.15 | 37.63 | 692400.0 | 37.63 |
2020-11-11 | 41.19 | 38.85 | 40.16 | 39.16 | 588500.0 | 39.16 |
2020-11-10 | 41.83 | 35.71 | 41.25 | 39.7 | 2271200.0 | 39.7 |
2020-11-09 | 45.7 | 38.39 | 44.25 | 42.0 | 2445000.0 | 42.0 |
2020-11-06 | 48.88 | 38.1 | 38.67 | 44.81 | 3274700.0 | 44.81 |
2020-11-05 | 42.49 | 36.67 | 37.33 | 39.34 | 2281600.0 | 39.34 |
2020-11-04 | 37.49 | 34.13 | 36.63 | 35.94 | 2016200.0 | 35.94 |
2020-11-03 | 38.5 | 36.52 | 37.14 | 37.57 | 2321900.0 | 37.57 |
2020-11-02 | 38.5 | 36.46 | 37.74 | 36.78 | 992800.0 | 36.78 |
2020-10-30 | 37.25 | 34.5 | 36.96 | 36.85 | 1180200.0 | 36.85 |
2020-10-29 | 38.2 | 36.53 | 37.61 | 37.81 | 899100.0 | 37.81 |
2020-10-28 | 38.75 | 35.55 | 36.67 | 37.46 | 1858900.0 | 37.46 |
2020-10-27 | 39.52 | 37.29 | 39.5 | 38.0 | 1637200.0 | 38.0 |
2020-10-26 | 41.73 | 38.4 | 41.05 | 39.5 | 1965100.0 | 39.5 |
2020-10-23 | 44.01 | 38.84 | 43.58 | 42.0 | 3298300.0 | 42.0 |
2020-10-22 | 44.44 | 38.03 | 38.98 | 43.94 | 3240000.0 | 43.94 |
2020-10-21 | 42.1 | 37.36 | 38.12 | 39.34 | 8694200.0 | 39.34 |
2020-10-20 | 40.73 | 37.25 | 39.28 | 38.5 | 2853200.0 | 38.5 |
2020-10-19 | 40.5 | 38.48 | 38.85 | 38.95 | 3539600.0 | 38.95 |
2020-10-16 | 41.94 | 36.64 | 37.45 | 38.95 | 12251300.0 | 38.95 |
2020-10-15 | 37.35 | 29.05 | 29.5 | 36.45 | 33963400.0 | 36.45 |