Home

Archrock, Inc. Common Stock (AROC)

24.57
+0.55 (2.29%)
NYSE · Last Trade: Dec 3rd, 5:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Archrock, Inc. Common Stock (AROC)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/202524.2024.3923.8324.021,670,14024.02
12/01/202524.4324.4724.1024.201,347,90424.20
11/28/202524.1124.5624.0624.54749,15124.54
11/26/202524.0124.5724.0124.111,567,97024.11
11/25/202523.3824.2123.3824.001,340,61724.00
11/24/202523.0823.4622.9123.381,106,28623.38
11/21/202523.0923.5722.9523.321,469,16623.32
11/20/202523.6224.2322.9523.042,058,75323.04
11/19/202523.1023.5023.0023.411,016,24123.41
11/18/202523.2223.5222.8823.251,566,16523.25
11/17/202524.0824.3923.1923.261,633,22123.26
11/14/202523.6624.2123.2024.091,794,56824.09
11/13/202524.1124.2523.3223.511,589,40323.51
11/12/202524.6125.0623.8224.032,418,50324.03
11/11/202524.8425.0024.4924.631,228,06624.63
11/10/202524.9025.2924.2824.991,460,90124.99
11/07/202524.7524.9524.2324.582,225,56124.58
11/06/202525.0525.2824.6824.812,063,46724.81
11/05/202525.4525.7724.9625.022,278,24725.02
11/04/202525.0825.7125.0025.382,560,05225.38
11/03/202525.2525.6824.6125.652,498,75125.44
10/31/202525.3625.5925.1025.272,226,92725.06
10/30/202524.8825.7324.7225.412,715,59225.20
10/29/202526.0726.2024.6124.943,210,02424.74
10/28/202525.2025.7825.0725.661,663,68925.45
10/27/202525.8225.9825.5225.571,275,17325.36
10/24/202525.5825.9525.2625.451,364,59425.24
10/23/202525.5625.6425.0725.461,549,00525.25
10/22/202524.7425.3624.5925.241,613,49725.03
10/21/202524.8424.8824.3124.651,729,88324.45
10/20/202524.4525.0524.4024.592,085,29424.39
10/17/202523.7324.2723.5124.251,015,89024.05
10/16/202524.5124.6923.6623.761,470,82423.57
10/15/202524.3424.8124.1824.301,132,17924.10
10/14/202523.9024.2623.6724.182,833,92723.98
10/13/202524.3224.3923.9924.141,406,09023.94
10/10/202524.8325.2223.8623.891,273,06023.69
10/09/202525.5525.8024.9125.01996,07424.81
10/08/202524.6125.8924.3525.841,840,77525.63
10/07/202524.0524.3723.8324.341,375,39224.14
10/06/202525.2825.3123.9624.051,650,77023.85
10/03/202525.5525.7125.1025.111,292,56024.90
10/02/202525.9126.3325.0625.211,463,62325.00
10/01/202525.8326.1725.5725.871,191,65425.66
9/30/202526.3526.6026.0726.311,847,51626.09
9/29/202526.5726.6425.9126.411,646,61226.19
9/26/202526.6127.1226.3526.501,651,86826.28
9/25/202525.5126.5225.5026.512,002,55226.29
9/24/202526.0026.2425.6825.711,617,40325.50
9/23/202524.6025.8824.5525.582,113,82925.37
9/22/202524.3024.4823.8824.481,860,86924.28
9/19/202524.6724.7723.9324.103,584,33223.90
9/18/202524.0924.5423.9124.461,828,59124.26
9/17/202523.9424.2623.6123.841,445,64923.64
9/16/202524.0724.2923.8424.041,331,49323.84
9/15/202524.4624.5524.0524.111,632,02723.91
9/12/202524.7224.8924.3924.401,150,06624.20
9/11/202524.6924.8524.5224.811,626,89924.61
9/10/202524.1824.7824.1424.731,516,83824.53
9/09/202524.3924.7524.0024.031,713,84423.83
9/08/202525.3125.4424.1624.232,225,71924.03
9/05/202525.3125.6124.9325.251,703,92325.04
9/04/202525.3625.5125.0925.441,469,36325.23