Advertisement
Advertisement
U.S. markets close in 2 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Archrock, Inc. (AROC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.19+0.18 (+2.00%)
As of 01:50PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20228.999.268.969.199.19471,375
May 13, 20228.879.118.879.019.01918,300
May 12, 20228.598.838.498.828.82895,800
May 11, 20228.738.988.598.668.66969,500
May 10, 20228.358.738.148.578.57905,300
May 09, 20228.648.648.208.248.241,035,100
May 09, 20220.145 Dividend
May 06, 20229.029.078.818.928.77711,600
May 05, 20229.179.208.698.938.78990,300
May 04, 20228.969.128.729.088.93677,900
May 03, 20228.688.918.648.788.64639,800
May 02, 20228.688.908.488.678.531,174,200
Apr 29, 20228.979.108.688.718.57779,500
Apr 28, 20228.939.128.679.028.87702,200
Apr 27, 20228.808.938.668.828.68818,600
Apr 26, 20228.939.098.688.758.611,172,800
Apr 25, 20229.119.228.628.938.781,656,600
Apr 22, 20229.509.659.359.369.211,018,300
Apr 21, 20229.879.879.459.519.36985,000
Apr 20, 20229.829.919.579.779.61810,800
Apr 19, 20229.689.819.639.769.601,118,800
Apr 18, 20229.759.889.649.769.60919,900
Apr 14, 20229.589.739.519.649.48578,200
Apr 13, 20229.539.639.399.609.44848,700
Apr 12, 20229.329.529.329.409.251,167,400
Apr 11, 20229.389.389.099.118.961,114,700
Apr 08, 20229.399.509.319.369.211,178,400
Apr 07, 20229.259.399.099.349.19901,700
Apr 06, 20229.279.329.109.209.05968,600
Apr 05, 20229.649.779.159.169.011,251,200
Apr 04, 20229.609.639.279.619.451,366,500
Apr 01, 20229.239.579.239.509.351,539,400
Mar 31, 20229.149.389.099.239.081,495,200
Mar 30, 20229.399.609.239.269.11786,500
Mar 29, 20228.979.368.879.339.181,175,600
Mar 28, 20229.309.379.039.138.981,382,400
Mar 25, 20229.109.479.029.479.322,109,400
Mar 24, 20229.049.209.019.098.941,278,600
Mar 23, 20229.029.148.918.988.831,162,300
Mar 22, 20228.909.058.788.888.741,332,600
Mar 21, 20228.779.048.778.898.751,009,700
Mar 18, 20228.878.908.508.568.425,106,900
Mar 17, 20228.658.928.628.918.77898,500
Mar 16, 20228.448.568.338.528.381,470,600
Mar 15, 20228.488.638.338.398.25926,700
Mar 14, 20229.109.108.668.788.641,253,200
Mar 11, 20229.299.389.189.229.07836,600
Mar 10, 20229.139.469.049.439.28883,500
Mar 09, 20229.049.208.909.058.901,629,600
Mar 08, 20229.379.659.139.279.121,292,200
Mar 07, 20228.979.378.889.169.011,503,900
Mar 04, 20228.868.898.578.848.70915,900
Mar 03, 20228.588.958.558.928.771,203,600
Mar 02, 20228.458.778.448.708.561,327,300
Mar 01, 20228.438.618.108.368.222,088,200
Feb 28, 20228.258.358.098.358.211,837,600
Feb 25, 20228.138.357.978.318.17968,400
Feb 24, 20228.408.427.938.138.001,130,900
Feb 23, 20228.388.518.188.438.29944,200
Feb 22, 20228.748.748.228.258.12993,300
Feb 18, 20228.598.638.358.478.33951,900
Feb 17, 20228.578.668.408.668.52698,000
Feb 16, 20228.378.768.368.578.43990,500
Feb 15, 20228.178.328.078.298.16662,300
Feb 14, 20228.508.508.248.338.19951,800
Feb 11, 20228.148.528.118.508.36642,600
Feb 10, 20228.008.267.998.067.93647,700
Feb 09, 20228.088.198.058.107.97547,000
Feb 08, 20228.138.188.028.097.96671,500
Feb 07, 20228.178.268.138.188.05756,800
Feb 07, 20220.145 Dividend
Feb 04, 20228.418.478.258.398.111,058,600
Feb 03, 20228.548.588.308.318.03879,900
Feb 02, 20228.618.628.468.598.301,041,400
Feb 01, 20228.398.618.358.588.291,488,800
Jan 31, 20228.338.528.238.448.16841,900
Jan 28, 20228.368.538.168.408.12522,500
Jan 27, 20228.618.758.288.418.13623,000
Jan 26, 20228.728.828.398.528.24828,100
Jan 25, 20228.108.638.098.608.311,209,000
Jan 24, 20227.778.177.708.157.881,798,300
Jan 21, 20228.228.307.997.997.721,069,000
Jan 20, 20228.378.518.248.257.98697,900
Jan 19, 20228.598.598.388.448.16588,900
Jan 18, 20228.718.798.508.558.271,074,800
Jan 14, 20228.438.638.438.608.311,041,000
Jan 13, 20228.458.598.418.448.16786,200
Jan 12, 20228.548.548.388.448.16668,400
Jan 11, 20228.258.548.168.528.241,107,000
Jan 10, 20228.208.298.098.167.891,068,000
Jan 07, 20228.208.258.078.187.91755,700
Jan 06, 20228.118.167.988.167.89700,000
Jan 05, 20228.068.147.937.947.681,097,800
Jan 04, 20227.908.037.867.927.661,106,000
Jan 03, 20227.577.817.557.787.521,198,900
Dec 31, 20217.337.517.307.487.23573,000
Dec 30, 20217.477.577.347.347.10716,700
Dec 29, 20217.547.567.447.477.22432,000
Dec 28, 20217.557.707.537.547.29740,900
Dec 27, 20217.477.557.367.547.29621,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement