AROC - Archrock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20198.548.918.528.838.831,920,215
Dec 05, 20198.558.628.418.508.50908,700
Dec 04, 20198.228.608.208.518.511,127,000
Dec 03, 20198.338.338.108.148.14947,900
Dec 02, 20198.448.538.378.398.39863,700
Nov 29, 20198.668.798.408.418.41583,100
Nov 27, 20198.508.778.498.748.74839,600
Nov 26, 20198.808.838.508.518.51583,700
Nov 25, 20198.558.878.518.828.82705,400
Nov 22, 20198.698.748.578.608.60781,600
Nov 21, 20198.618.728.538.678.671,134,200
Nov 20, 20198.398.618.358.548.541,145,200
Nov 19, 20198.498.568.338.398.39811,700
Nov 18, 20198.718.728.528.528.52725,200
Nov 15, 20198.668.868.668.768.76751,200
Nov 14, 20198.758.828.608.628.62813,800
Nov 13, 20198.938.938.658.768.76757,400
Nov 12, 20198.999.128.879.009.00860,100
Nov 11, 20198.889.038.828.988.98812,800
Nov 08, 20199.159.218.859.009.001,106,800
Nov 07, 20199.709.849.209.239.23669,400
Nov 06, 20199.889.949.589.589.58614,800
Nov 06, 20190.145 Dividend
Nov 05, 201910.1910.329.9410.089.93714,500
Nov 04, 20199.8710.169.8110.139.98570,500
Nov 01, 20199.749.769.659.739.59587,200
Oct 31, 20199.669.739.509.649.50729,800
Oct 30, 201910.0410.109.669.719.57611,300
Oct 29, 201910.1010.329.6410.099.941,282,300
Oct 28, 20199.9510.069.869.899.75592,100
Oct 25, 20199.719.919.719.879.73447,900
Oct 24, 20199.989.989.659.759.61472,900
Oct 23, 20199.749.999.649.949.80334,700
Oct 22, 20199.739.849.659.749.60437,000
Oct 21, 20199.719.929.719.729.58585,000
Oct 18, 20199.749.879.659.689.54533,400
Oct 17, 20199.659.789.649.759.61625,600
Oct 16, 20199.649.759.479.689.54539,700
Oct 15, 20199.809.919.649.719.57494,600
Oct 14, 20199.599.819.469.809.66464,400
Oct 11, 20199.529.859.519.739.59550,700
Oct 10, 20199.339.439.289.399.25509,700
Oct 09, 20199.459.469.239.259.12453,900
Oct 08, 20199.379.499.299.339.20538,800
Oct 07, 20199.469.669.419.519.37683,500
Oct 04, 20199.499.629.379.469.32404,200
Oct 03, 20199.399.549.319.479.33496,300
Oct 02, 20199.619.719.419.499.35501,600
Oct 01, 201910.0610.089.689.699.55500,700
Sep 30, 20199.8010.009.749.979.83785,800
Sep 27, 20199.9610.129.829.879.73659,200
Sep 26, 201910.0310.119.9010.089.93518,900
Sep 25, 20199.8510.149.7310.119.96801,000
Sep 24, 201910.2810.289.969.979.83956,900
Sep 23, 201910.2310.4810.2210.3410.19737,100
Sep 20, 201910.3210.5010.2310.3210.171,493,800
Sep 19, 201910.4210.5310.2510.2510.10971,500
Sep 18, 201910.6510.6910.1410.3210.17972,200
Sep 17, 201910.8210.8810.4110.7710.62658,500
Sep 16, 201911.2911.2910.7010.8610.701,087,600
Sep 13, 201910.7410.9310.5910.6910.54799,600
Sep 12, 201910.4210.7210.1810.6210.47965,000
Sep 11, 201910.6210.8710.4910.6510.501,024,200
Sep 10, 201910.4710.7910.4210.5710.42867,900
Sep 09, 201910.0810.4510.0810.4310.28886,500
Sep 06, 201910.0010.139.8410.059.91612,700
Sep 05, 20199.8210.289.8210.069.92881,400
Sep 04, 20199.649.819.609.689.54505,900
Sep 03, 20199.489.529.319.469.32646,400
Aug 30, 20199.929.939.689.719.571,138,000
Aug 29, 20199.579.949.499.859.711,198,100
Aug 28, 20199.079.508.979.459.31896,600
Aug 27, 20199.109.168.919.018.88840,000
Aug 26, 20199.209.218.969.008.87821,900
Aug 23, 20199.289.469.049.058.921,111,100
Aug 22, 20199.399.579.279.409.26937,900
Aug 21, 20199.329.519.199.339.20932,600
Aug 20, 20198.879.258.859.149.011,182,100
Aug 19, 20198.729.068.648.998.86882,200
Aug 16, 20198.278.598.278.548.421,221,300
Aug 15, 20198.428.428.078.248.121,001,800
Aug 14, 20198.368.488.128.478.351,029,300
Aug 13, 20198.498.748.398.528.40882,100
Aug 12, 20198.868.908.558.568.44774,500
Aug 09, 20199.129.138.908.918.781,042,700
Aug 08, 20199.119.219.009.088.95758,700
Aug 07, 20199.129.168.949.058.92850,600
Aug 06, 20199.739.829.229.379.24949,100
Aug 06, 20190.145 Dividend
Aug 05, 201910.0010.019.719.779.49848,900
Aug 02, 201910.4310.5410.0810.3110.01778,100
Aug 01, 201910.8010.9210.3610.4310.13799,200
Jul 31, 201911.1011.4310.8910.9810.661,066,500
Jul 30, 201910.1211.049.9811.0110.69899,100
Jul 29, 201910.7410.7410.4310.4910.19566,200
Jul 26, 201910.7310.7510.6310.6910.38533,200
Jul 25, 201910.7810.7810.5810.7010.39686,000
Jul 24, 201910.3510.6510.3210.6410.33660,800
Jul 23, 201910.4710.5610.3610.4210.12515,600
Jul 22, 201910.3010.5610.3010.4710.17353,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...