AROC - Archrock, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 8.54 | 8.91 | 8.52 | 8.83 | 8.83 | 1,920,215 |
| Dec 05, 2019 | 8.55 | 8.62 | 8.41 | 8.50 | 8.50 | 908,700 |
| Dec 04, 2019 | 8.22 | 8.60 | 8.20 | 8.51 | 8.51 | 1,127,000 |
| Dec 03, 2019 | 8.33 | 8.33 | 8.10 | 8.14 | 8.14 | 947,900 |
| Dec 02, 2019 | 8.44 | 8.53 | 8.37 | 8.39 | 8.39 | 863,700 |
| Nov 29, 2019 | 8.66 | 8.79 | 8.40 | 8.41 | 8.41 | 583,100 |
| Nov 27, 2019 | 8.50 | 8.77 | 8.49 | 8.74 | 8.74 | 839,600 |
| Nov 26, 2019 | 8.80 | 8.83 | 8.50 | 8.51 | 8.51 | 583,700 |
| Nov 25, 2019 | 8.55 | 8.87 | 8.51 | 8.82 | 8.82 | 705,400 |
| Nov 22, 2019 | 8.69 | 8.74 | 8.57 | 8.60 | 8.60 | 781,600 |
| Nov 21, 2019 | 8.61 | 8.72 | 8.53 | 8.67 | 8.67 | 1,134,200 |
| Nov 20, 2019 | 8.39 | 8.61 | 8.35 | 8.54 | 8.54 | 1,145,200 |
| Nov 19, 2019 | 8.49 | 8.56 | 8.33 | 8.39 | 8.39 | 811,700 |
| Nov 18, 2019 | 8.71 | 8.72 | 8.52 | 8.52 | 8.52 | 725,200 |
| Nov 15, 2019 | 8.66 | 8.86 | 8.66 | 8.76 | 8.76 | 751,200 |
| Nov 14, 2019 | 8.75 | 8.82 | 8.60 | 8.62 | 8.62 | 813,800 |
| Nov 13, 2019 | 8.93 | 8.93 | 8.65 | 8.76 | 8.76 | 757,400 |
| Nov 12, 2019 | 8.99 | 9.12 | 8.87 | 9.00 | 9.00 | 860,100 |
| Nov 11, 2019 | 8.88 | 9.03 | 8.82 | 8.98 | 8.98 | 812,800 |
| Nov 08, 2019 | 9.15 | 9.21 | 8.85 | 9.00 | 9.00 | 1,106,800 |
| Nov 07, 2019 | 9.70 | 9.84 | 9.20 | 9.23 | 9.23 | 669,400 |
| Nov 06, 2019 | 9.88 | 9.94 | 9.58 | 9.58 | 9.58 | 614,800 |
| Nov 06, 2019 | 0.145 Dividend | |||||
| Nov 05, 2019 | 10.19 | 10.32 | 9.94 | 10.08 | 9.93 | 714,500 |
| Nov 04, 2019 | 9.87 | 10.16 | 9.81 | 10.13 | 9.98 | 570,500 |
| Nov 01, 2019 | 9.74 | 9.76 | 9.65 | 9.73 | 9.59 | 587,200 |
| Oct 31, 2019 | 9.66 | 9.73 | 9.50 | 9.64 | 9.50 | 729,800 |
| Oct 30, 2019 | 10.04 | 10.10 | 9.66 | 9.71 | 9.57 | 611,300 |
| Oct 29, 2019 | 10.10 | 10.32 | 9.64 | 10.09 | 9.94 | 1,282,300 |
| Oct 28, 2019 | 9.95 | 10.06 | 9.86 | 9.89 | 9.75 | 592,100 |
| Oct 25, 2019 | 9.71 | 9.91 | 9.71 | 9.87 | 9.73 | 447,900 |
| Oct 24, 2019 | 9.98 | 9.98 | 9.65 | 9.75 | 9.61 | 472,900 |
| Oct 23, 2019 | 9.74 | 9.99 | 9.64 | 9.94 | 9.80 | 334,700 |
| Oct 22, 2019 | 9.73 | 9.84 | 9.65 | 9.74 | 9.60 | 437,000 |
| Oct 21, 2019 | 9.71 | 9.92 | 9.71 | 9.72 | 9.58 | 585,000 |
| Oct 18, 2019 | 9.74 | 9.87 | 9.65 | 9.68 | 9.54 | 533,400 |
| Oct 17, 2019 | 9.65 | 9.78 | 9.64 | 9.75 | 9.61 | 625,600 |
| Oct 16, 2019 | 9.64 | 9.75 | 9.47 | 9.68 | 9.54 | 539,700 |
| Oct 15, 2019 | 9.80 | 9.91 | 9.64 | 9.71 | 9.57 | 494,600 |
| Oct 14, 2019 | 9.59 | 9.81 | 9.46 | 9.80 | 9.66 | 464,400 |
| Oct 11, 2019 | 9.52 | 9.85 | 9.51 | 9.73 | 9.59 | 550,700 |
| Oct 10, 2019 | 9.33 | 9.43 | 9.28 | 9.39 | 9.25 | 509,700 |
| Oct 09, 2019 | 9.45 | 9.46 | 9.23 | 9.25 | 9.12 | 453,900 |
| Oct 08, 2019 | 9.37 | 9.49 | 9.29 | 9.33 | 9.20 | 538,800 |
| Oct 07, 2019 | 9.46 | 9.66 | 9.41 | 9.51 | 9.37 | 683,500 |
| Oct 04, 2019 | 9.49 | 9.62 | 9.37 | 9.46 | 9.32 | 404,200 |
| Oct 03, 2019 | 9.39 | 9.54 | 9.31 | 9.47 | 9.33 | 496,300 |
| Oct 02, 2019 | 9.61 | 9.71 | 9.41 | 9.49 | 9.35 | 501,600 |
| Oct 01, 2019 | 10.06 | 10.08 | 9.68 | 9.69 | 9.55 | 500,700 |
| Sep 30, 2019 | 9.80 | 10.00 | 9.74 | 9.97 | 9.83 | 785,800 |
| Sep 27, 2019 | 9.96 | 10.12 | 9.82 | 9.87 | 9.73 | 659,200 |
| Sep 26, 2019 | 10.03 | 10.11 | 9.90 | 10.08 | 9.93 | 518,900 |
| Sep 25, 2019 | 9.85 | 10.14 | 9.73 | 10.11 | 9.96 | 801,000 |
| Sep 24, 2019 | 10.28 | 10.28 | 9.96 | 9.97 | 9.83 | 956,900 |
| Sep 23, 2019 | 10.23 | 10.48 | 10.22 | 10.34 | 10.19 | 737,100 |
| Sep 20, 2019 | 10.32 | 10.50 | 10.23 | 10.32 | 10.17 | 1,493,800 |
| Sep 19, 2019 | 10.42 | 10.53 | 10.25 | 10.25 | 10.10 | 971,500 |
| Sep 18, 2019 | 10.65 | 10.69 | 10.14 | 10.32 | 10.17 | 972,200 |
| Sep 17, 2019 | 10.82 | 10.88 | 10.41 | 10.77 | 10.62 | 658,500 |
| Sep 16, 2019 | 11.29 | 11.29 | 10.70 | 10.86 | 10.70 | 1,087,600 |
| Sep 13, 2019 | 10.74 | 10.93 | 10.59 | 10.69 | 10.54 | 799,600 |
| Sep 12, 2019 | 10.42 | 10.72 | 10.18 | 10.62 | 10.47 | 965,000 |
| Sep 11, 2019 | 10.62 | 10.87 | 10.49 | 10.65 | 10.50 | 1,024,200 |
| Sep 10, 2019 | 10.47 | 10.79 | 10.42 | 10.57 | 10.42 | 867,900 |
| Sep 09, 2019 | 10.08 | 10.45 | 10.08 | 10.43 | 10.28 | 886,500 |
| Sep 06, 2019 | 10.00 | 10.13 | 9.84 | 10.05 | 9.91 | 612,700 |
| Sep 05, 2019 | 9.82 | 10.28 | 9.82 | 10.06 | 9.92 | 881,400 |
| Sep 04, 2019 | 9.64 | 9.81 | 9.60 | 9.68 | 9.54 | 505,900 |
| Sep 03, 2019 | 9.48 | 9.52 | 9.31 | 9.46 | 9.32 | 646,400 |
| Aug 30, 2019 | 9.92 | 9.93 | 9.68 | 9.71 | 9.57 | 1,138,000 |
| Aug 29, 2019 | 9.57 | 9.94 | 9.49 | 9.85 | 9.71 | 1,198,100 |
| Aug 28, 2019 | 9.07 | 9.50 | 8.97 | 9.45 | 9.31 | 896,600 |
| Aug 27, 2019 | 9.10 | 9.16 | 8.91 | 9.01 | 8.88 | 840,000 |
| Aug 26, 2019 | 9.20 | 9.21 | 8.96 | 9.00 | 8.87 | 821,900 |
| Aug 23, 2019 | 9.28 | 9.46 | 9.04 | 9.05 | 8.92 | 1,111,100 |
| Aug 22, 2019 | 9.39 | 9.57 | 9.27 | 9.40 | 9.26 | 937,900 |
| Aug 21, 2019 | 9.32 | 9.51 | 9.19 | 9.33 | 9.20 | 932,600 |
| Aug 20, 2019 | 8.87 | 9.25 | 8.85 | 9.14 | 9.01 | 1,182,100 |
| Aug 19, 2019 | 8.72 | 9.06 | 8.64 | 8.99 | 8.86 | 882,200 |
| Aug 16, 2019 | 8.27 | 8.59 | 8.27 | 8.54 | 8.42 | 1,221,300 |
| Aug 15, 2019 | 8.42 | 8.42 | 8.07 | 8.24 | 8.12 | 1,001,800 |
| Aug 14, 2019 | 8.36 | 8.48 | 8.12 | 8.47 | 8.35 | 1,029,300 |
| Aug 13, 2019 | 8.49 | 8.74 | 8.39 | 8.52 | 8.40 | 882,100 |
| Aug 12, 2019 | 8.86 | 8.90 | 8.55 | 8.56 | 8.44 | 774,500 |
| Aug 09, 2019 | 9.12 | 9.13 | 8.90 | 8.91 | 8.78 | 1,042,700 |
| Aug 08, 2019 | 9.11 | 9.21 | 9.00 | 9.08 | 8.95 | 758,700 |
| Aug 07, 2019 | 9.12 | 9.16 | 8.94 | 9.05 | 8.92 | 850,600 |
| Aug 06, 2019 | 9.73 | 9.82 | 9.22 | 9.37 | 9.24 | 949,100 |
| Aug 06, 2019 | 0.145 Dividend | |||||
| Aug 05, 2019 | 10.00 | 10.01 | 9.71 | 9.77 | 9.49 | 848,900 |
| Aug 02, 2019 | 10.43 | 10.54 | 10.08 | 10.31 | 10.01 | 778,100 |
| Aug 01, 2019 | 10.80 | 10.92 | 10.36 | 10.43 | 10.13 | 799,200 |
| Jul 31, 2019 | 11.10 | 11.43 | 10.89 | 10.98 | 10.66 | 1,066,500 |
| Jul 30, 2019 | 10.12 | 11.04 | 9.98 | 11.01 | 10.69 | 899,100 |
| Jul 29, 2019 | 10.74 | 10.74 | 10.43 | 10.49 | 10.19 | 566,200 |
| Jul 26, 2019 | 10.73 | 10.75 | 10.63 | 10.69 | 10.38 | 533,200 |
| Jul 25, 2019 | 10.78 | 10.78 | 10.58 | 10.70 | 10.39 | 686,000 |
| Jul 24, 2019 | 10.35 | 10.65 | 10.32 | 10.64 | 10.33 | 660,800 |
| Jul 23, 2019 | 10.47 | 10.56 | 10.36 | 10.42 | 10.12 | 515,600 |
| Jul 22, 2019 | 10.30 | 10.56 | 10.30 | 10.47 | 10.17 | 353,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...