Home

Archrock, Inc. Common Stock (AROC)

21.79
-2.62 (-10.73%)
NYSE · Last Trade: Apr 5th, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202523.4923.4920.8721.792,718,91121.79
4/03/202525.3525.6124.2724.411,689,87724.41
4/02/202525.9427.1825.9427.11993,92827.11
4/01/202526.2426.5025.7026.471,217,35526.47
3/31/202525.8826.3525.5926.241,545,14226.24
3/28/202526.5326.6325.9826.44937,78426.44
3/27/202526.9527.0126.4626.57965,57926.57
3/26/202527.5127.7026.7726.86966,99326.86
3/25/202527.0927.5627.0927.221,102,86327.22
3/24/202526.8127.3726.7827.311,240,22027.31
3/21/202526.3626.6826.2426.412,606,28526.41
3/20/202526.3926.9126.3426.691,224,78126.69
3/19/202525.8926.9925.8926.821,730,98326.82
3/18/202525.8426.0825.5025.711,020,01925.71
3/17/202524.9225.7624.8625.691,544,32225.69
3/14/202524.4425.1724.0724.961,753,08624.96
3/13/202524.4624.7023.7824.061,484,42624.06
3/12/202524.5925.0324.0424.451,745,90724.45
3/11/202522.7424.5122.7024.062,264,05124.06
3/10/202523.4523.4622.4322.721,666,02522.72
3/07/202523.7523.9722.5723.671,919,23423.67
3/06/202524.5224.9123.4823.652,219,00423.65
3/05/202524.7325.3024.6425.281,508,93925.28
3/04/202525.4425.5724.5825.112,187,36325.11
3/03/202527.3127.4125.7226.031,330,46226.03
2/28/202526.4927.2526.1927.121,930,28527.12
2/27/202527.0027.3526.4826.621,598,08726.62
2/26/202526.3127.0926.2726.621,347,95126.62
2/25/202526.6226.9725.6726.402,061,84626.40
2/24/202526.1726.3625.6025.811,741,85125.81
2/21/202527.4127.4426.2426.391,400,34026.39
2/20/202528.0128.2827.0227.221,222,96727.22
2/19/202527.8428.4527.8328.131,024,74328.13
2/18/202527.7528.3027.6727.961,315,29827.96
2/14/202527.6327.9727.3427.631,012,60227.63
2/13/202527.3727.7427.1427.57990,90127.57
2/12/202527.6127.9527.2127.241,007,24627.24
2/11/202528.5728.6427.9828.13878,36827.94
2/10/202528.2628.8228.2128.62687,32328.43
2/07/202528.1028.4227.8827.98851,82627.79
2/06/202529.0229.0627.8428.071,206,79027.88
2/05/202528.9029.2128.6628.681,450,50928.49
2/04/202528.3328.9128.1128.67897,23528.48
2/03/202527.8128.8527.5928.621,163,42328.43
1/31/202530.1630.1928.0628.092,003,59627.90
1/30/202529.2830.0829.1129.991,786,15129.79
1/29/202528.4329.0528.4128.861,218,04428.67
1/28/202527.1528.5927.0628.531,638,67428.34
1/27/202529.2329.2326.7726.891,878,68326.71
1/24/202529.5529.9029.4329.701,042,23029.50
1/23/202529.8529.9729.5429.60931,40829.40
1/22/202530.3330.3929.7329.751,289,21429.55
1/21/202530.0930.4429.7630.341,510,04930.14
1/17/202529.7430.0029.4529.731,141,06529.53
1/16/202528.7529.7928.7329.561,332,70129.36
1/15/202528.8629.3128.6328.871,705,62828.68
1/14/202526.9028.6526.9028.582,287,78328.39
1/13/202526.0126.9726.0026.951,723,57426.77
1/10/202526.0526.3525.7326.031,399,30425.85
1/08/202525.1925.3824.9325.33901,05525.16
1/07/202525.8626.0725.2325.361,088,61125.19
1/06/202526.2026.5225.6925.861,470,78625.69