AROC - Archrock, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20199.329.519.209.429.42541,060
Aug 19, 20198.729.068.648.998.99882,200
Aug 16, 20198.278.598.078.548.541,221,300
Aug 15, 20198.428.428.078.248.241,001,800
Aug 14, 20198.368.488.128.478.471,029,300
Aug 13, 20198.498.748.398.528.52882,100
Aug 12, 20198.868.908.558.568.56774,500
Aug 09, 20199.129.138.908.918.911,042,700
Aug 08, 20199.119.219.009.089.08758,700
Aug 07, 20199.129.168.949.059.05850,600
Aug 06, 20199.739.829.229.379.37949,100
Aug 06, 20190.145 Dividend
Aug 05, 201910.0010.019.719.779.63848,900
Aug 02, 201910.4310.5410.0810.3110.16778,100
Aug 01, 201910.8010.9210.3610.4310.28799,200
Jul 31, 201911.1011.4310.8910.9810.821,066,500
Jul 30, 201910.1211.049.9811.0110.85899,100
Jul 29, 201910.7410.7410.4310.4910.33566,200
Jul 26, 201910.7310.7510.6310.6910.53533,200
Jul 25, 201910.7810.7810.5810.7010.54686,000
Jul 24, 201910.3510.6510.3210.6410.48660,800
Jul 23, 201910.4710.5610.3610.4210.27515,600
Jul 22, 201910.3010.5610.3010.4710.31353,500
Jul 19, 201910.1010.3010.0510.2510.10861,100
Jul 18, 201910.1910.2510.0210.119.96566,000
Jul 17, 201910.3410.4010.1110.2110.06767,300
Jul 16, 201910.4910.6310.3610.3710.22526,600
Jul 15, 201910.6910.7310.4210.4810.32516,100
Jul 12, 201910.7810.8310.6310.6710.51516,700
Jul 11, 201910.7210.7810.4910.7610.60666,700
Jul 10, 201910.6610.9310.6210.7010.54937,300
Jul 09, 201910.4310.5210.2110.4810.321,010,700
Jul 08, 201910.4010.5310.3210.4610.30640,300
Jul 05, 201910.2410.5310.2410.4210.27523,200
Jul 03, 201910.3010.3510.1710.3210.17456,900
Jul 02, 201910.3810.4310.1110.2310.08887,900
Jul 01, 201910.8310.9110.3510.4410.291,613,900
Jun 28, 201910.3210.6010.2810.6010.441,661,800
Jun 27, 201910.0610.2710.0010.2710.12713,600
Jun 26, 201910.0010.149.8510.029.87920,200
Jun 25, 20199.569.869.479.769.621,026,700
Jun 24, 20199.7510.049.539.589.44723,000
Jun 21, 20199.749.859.679.759.611,166,200
Jun 20, 20199.729.769.619.739.59709,900
Jun 19, 20199.439.539.319.469.32657,900
Jun 18, 20199.309.499.249.459.31727,300
Jun 17, 20199.099.259.029.219.07599,700
Jun 14, 20199.419.419.079.128.98587,700
Jun 13, 20199.359.459.179.409.26535,200
Jun 12, 20199.639.639.089.108.96959,600
Jun 11, 20199.739.839.609.749.60877,800
Jun 10, 20199.389.569.339.429.28642,900
Jun 07, 20199.269.389.169.319.17485,300
Jun 06, 20199.189.309.059.229.08517,400
Jun 05, 20199.359.359.059.169.02677,800
Jun 04, 20199.269.369.109.369.22972,200
Jun 03, 20198.959.178.869.108.961,096,100
May 31, 20198.869.028.808.878.741,217,300
May 30, 20199.239.308.979.078.94909,000
May 29, 20198.999.238.969.239.09663,000
May 28, 20199.289.359.159.179.03578,900
May 24, 20199.249.279.069.259.11522,400
May 23, 20199.279.358.969.078.94838,500
May 22, 20199.819.859.489.529.38669,700
May 21, 20199.719.949.639.939.78538,900
May 20, 20199.629.739.579.659.51491,300
May 17, 201910.0210.059.639.669.52758,900
May 16, 201910.0010.2010.0010.139.98494,200
May 15, 20199.739.989.709.939.78591,700
May 14, 20199.599.909.599.859.70574,500
May 13, 20199.709.839.409.479.33707,300
May 10, 20199.759.889.579.849.69661,800
May 09, 20199.799.909.619.769.62829,500
May 08, 20199.709.969.599.889.73854,700
May 07, 20199.789.879.569.649.50864,900
May 07, 20190.132 Dividend
May 06, 20199.7710.129.6910.069.781,081,300
May 03, 20199.809.949.519.879.60928,600
May 02, 20199.679.829.519.669.391,063,200
May 01, 201910.1710.229.769.839.562,017,200
Apr 30, 201910.6110.749.9310.119.831,517,600
Apr 29, 201910.6110.7010.4810.6310.33638,200
Apr 26, 201910.4310.5810.2910.5710.28579,800
Apr 25, 201910.7110.7710.5110.5210.23561,800
Apr 24, 201910.8810.9310.6910.7510.451,474,700
Apr 23, 201910.6710.9210.5610.8610.56629,900
Apr 22, 201910.5710.7210.4710.6710.37471,400
Apr 18, 201910.5510.6010.2710.4310.14592,700
Apr 17, 201910.5510.6610.4110.5310.24711,000
Apr 16, 201910.2910.4910.2610.4810.19709,200
Apr 15, 201910.2910.3810.1010.199.91346,500
Apr 12, 201910.4210.4910.2510.3310.04735,300
Apr 11, 201910.2410.3910.1410.219.93509,900
Apr 10, 201910.1910.4010.1710.289.99922,700
Apr 09, 201910.2810.3010.1110.139.85500,000
Apr 08, 201910.3310.5010.2510.3310.04644,200
Apr 05, 201910.0810.3310.0510.3310.04761,700
Apr 04, 20199.9710.039.8110.019.73594,000
Apr 03, 201910.0510.179.909.959.67592,800
Apr 02, 201910.0210.159.929.979.69538,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...