Advertisement
U.S. Markets closed

Archrock, Inc. (AROC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
23.66-0.56 (-2.31%)
At close: 04:00PM EST
23.66 0.00 (0.00%)
After hours: 05:43PM EST
Advertisement
Time Period:
Nov 13, 2023 - Nov 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 202424.3824.4423.6023.6623.661,545,200
Nov 12, 202424.0124.7123.3024.2224.221,953,100
Nov 11, 202422.9623.7322.8423.6123.611,547,800
Nov 08, 202422.5122.7522.3122.6222.621,251,600
Nov 07, 202423.0023.0022.2922.5722.571,057,100
Nov 06, 202421.4723.0821.0322.8422.842,749,500
Nov 05, 202420.2720.5620.2420.5420.541,103,100
Nov 04, 202419.9520.2519.9320.1920.19617,800
Nov 01, 202420.1320.2719.7319.9219.92777,800
Oct 31, 202420.1520.2919.9320.0220.02736,700
Oct 30, 202420.2720.5020.0820.1520.151,204,500
Oct 29, 202420.5220.5220.1220.3020.30963,000
Oct 28, 202419.9720.5219.8420.4820.481,376,100
Oct 25, 202420.4920.6420.1820.3720.371,182,300
Oct 24, 202420.3620.3719.8420.1120.111,244,700
Oct 23, 202420.2320.4020.1920.2620.26851,300
Oct 22, 202420.5120.5920.3220.3820.38731,100
Oct 21, 202420.9020.9720.3920.4120.41779,500
Oct 18, 202421.0921.0920.6620.6720.67739,800
Oct 17, 202421.3321.6021.1021.1121.11797,900
Oct 16, 202421.4021.8421.2521.4721.471,432,800
Oct 15, 202420.6821.2120.5521.0121.01966,500
Oct 14, 202421.1721.4321.0821.3221.321,231,900
Oct 11, 202421.1221.4821.1221.3821.38756,100
Oct 10, 202421.1221.2820.9721.1921.19621,100
Oct 09, 202421.0021.3020.8721.2221.22821,000
Oct 08, 202421.4521.4521.0721.2021.20934,500
Oct 07, 202421.7621.8721.3921.6021.601,145,300
Oct 04, 202421.5721.8121.3321.8121.811,029,200
Oct 03, 202420.9121.1720.6821.1521.151,002,100
Oct 02, 202421.1021.2020.6920.9520.95903,200
Oct 01, 202420.1620.6820.0620.6820.681,350,800
Sep 30, 202420.2820.4919.8920.2420.241,909,700
Sep 27, 202420.6720.7920.3320.3920.391,612,000
Sep 26, 202420.6720.8020.0420.1620.161,107,600
Sep 25, 202421.1421.1420.7820.9120.91860,000
Sep 24, 202421.3921.5020.9321.0121.011,047,000
Sep 23, 202420.9021.3620.9021.1921.19927,700
Sep 20, 202420.9521.1520.6820.9020.906,649,900
Sep 19, 202420.9521.0920.6220.8820.881,271,200
Sep 18, 202420.1220.8720.1020.4020.401,155,400
Sep 17, 202419.6620.1619.6520.1220.12887,400
Sep 16, 202419.5919.7719.3519.5119.511,058,800
Sep 13, 202419.3619.5119.2319.3719.37930,800
Sep 12, 202418.9719.4218.9719.1519.151,357,000
Sep 11, 202418.5319.0318.4318.8918.891,613,900
Sep 10, 202418.5818.7818.3818.6618.661,618,300
Sep 09, 202419.2919.4318.4818.5018.501,923,200
Sep 06, 202419.5319.8819.0019.1719.171,287,600
Sep 05, 202419.2619.6819.2219.3819.381,302,700
Sep 04, 202419.0619.2718.8518.9818.98768,000
Sep 03, 202419.8420.0118.9719.0519.051,222,900
Aug 30, 202419.8920.2919.8320.2320.231,469,700
Aug 29, 202420.0320.2719.8020.0020.00901,800
Aug 28, 202420.0720.2119.7119.7919.791,159,900
Aug 27, 202420.2020.3520.0820.2220.22611,000
Aug 26, 202420.6320.9520.3820.3820.381,058,900
Aug 23, 202419.5020.1819.4320.1120.11999,200
Aug 22, 202419.3019.4719.2119.2819.28771,600
Aug 21, 202419.2819.4719.1519.2719.27665,700
Aug 20, 202419.7019.7019.1819.2319.23780,600
Aug 19, 202419.6319.7519.4519.5219.52973,000
Aug 16, 202419.2419.7719.0519.6119.611,162,300
Aug 15, 202419.2619.5319.0119.3419.341,249,200
Aug 14, 202418.9019.0818.8318.8618.861,178,800
Aug 13, 202419.1019.1318.5518.7818.781,054,300
Aug 12, 202418.8319.0918.8019.0919.091,449,200
Aug 09, 202419.0019.1618.7418.9418.941,302,700
Aug 08, 202418.6719.1218.5419.0019.001,897,500
Aug 07, 202418.9519.1118.4518.4618.462,023,400
Aug 06, 202417.7519.0417.6018.7318.732,326,100
Aug 05, 202417.6618.0717.2717.8317.832,668,600
Aug 02, 202419.0019.3318.4618.6818.683,000,400
Aug 01, 202420.2220.4419.0119.5319.533,261,200
Jul 31, 202421.0021.1719.7520.7320.733,558,500
Jul 30, 202421.5321.9321.4921.5121.512,163,300
Jul 29, 202421.8922.1521.4821.6321.632,097,700
Jul 26, 202421.5122.0521.3621.8321.832,037,000
Jul 25, 202421.6421.8721.3521.3621.362,119,200
Jul 24, 202422.1722.2521.5121.6821.685,321,600
Jul 23, 202422.3122.4321.6522.0422.048,386,600
Jul 22, 202422.9123.4222.6423.3523.35992,500
Jul 19, 202422.9023.2722.6922.8822.88835,600
Jul 18, 202422.7923.2622.6423.0023.00912,900
Jul 17, 202423.0923.4422.7322.7922.791,072,300
Jul 16, 202422.5323.1822.5223.0923.091,290,200
Jul 15, 202421.9522.9021.8322.5522.551,591,600
Jul 12, 202421.7021.9121.5621.6821.681,272,800
Jul 11, 202420.7021.5120.6021.4921.491,369,500
Jul 10, 202420.0220.5519.9120.5520.55908,600
Jul 09, 202420.1020.1619.8219.9319.931,482,600
Jul 08, 202420.1420.4120.0420.3020.30874,600
Jul 05, 202420.8420.8520.0120.1420.14658,200
Jul 03, 202420.3720.9620.3720.9120.91864,900
Jul 02, 202420.2720.5420.2320.4020.40801,900
Jul 01, 202420.3320.5319.9820.2320.231,196,000
Jun 28, 202420.1920.3919.9720.2220.228,000,800
Jun 27, 202419.8720.1519.7920.0220.02825,200
Jun 26, 202419.4819.8419.4219.8219.821,218,700
Jun 25, 202419.5719.6819.4319.6219.621,040,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...