Home

Archrock, Inc. Common Stock (AROC)

24.90
-0.17 (-0.68%)
NYSE · Last Trade: Jun 2nd, 2:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202524.9125.0124.5724.901,309,39524.90
5/29/202525.3825.4324.9825.07803,44225.07
5/28/202525.4125.4825.1425.251,079,33925.25
5/27/202525.0725.3824.6125.29975,19625.29
5/23/202524.0024.9024.0024.78931,34224.78
5/22/202524.5024.5824.0024.48717,15824.48
5/21/202525.2725.2724.5024.58962,64424.58
5/20/202525.3225.5725.2025.37996,09425.37
5/19/202525.0325.3624.9225.30745,64025.30
5/16/202525.5225.5325.0525.451,117,20425.45
5/15/202525.4825.7825.2925.54782,26325.54
5/14/202525.3725.9125.3725.771,270,37725.77
5/13/202525.3025.7225.1125.46873,35225.46
5/12/202526.0026.3425.1925.322,286,54825.32
5/09/202524.4824.7124.2724.70805,42824.70
5/08/202524.4024.6023.8624.361,379,51524.36
5/07/202523.8724.3223.6023.841,430,05423.84
5/06/202523.6524.0922.8223.921,827,17523.92
5/05/202524.1224.4823.8923.911,418,81523.72
5/02/202524.2324.7524.0424.56996,20724.36
5/01/202523.4024.1823.4023.832,321,06623.64
4/30/202523.6924.1223.0723.531,325,82023.34
4/29/202524.5124.7624.2024.271,303,38124.08
4/28/202524.2924.8024.2924.69974,79724.49
4/25/202523.7824.4323.7824.391,045,05124.20
4/24/202523.6724.2223.4324.10925,83423.91
4/23/202523.7624.3023.1123.231,764,37823.05
4/22/202523.1523.4822.7523.121,082,40322.94
4/21/202523.7823.7822.4622.76945,27122.58
4/17/202523.7524.6223.7524.03939,07423.84
4/16/202523.4124.0423.1823.581,566,14023.39
4/15/202523.3924.0323.3423.54985,00023.35
4/14/202523.5023.7422.9623.361,431,10823.17
4/11/202522.1522.9921.6722.801,916,63422.62
4/10/202522.5722.8821.8222.311,837,12522.13
4/09/202520.5424.0020.3623.492,192,67523.30
4/08/202522.8422.8420.5821.003,033,47420.83
4/07/202520.1722.6420.1221.563,010,97621.39
4/04/202523.4923.4920.8721.792,718,91121.62
4/03/202525.3525.6124.2724.411,689,91924.22
4/02/202525.9427.1825.9427.11993,92826.89
4/01/202526.2426.5025.7026.471,217,35526.26
3/31/202525.8826.3525.5926.241,545,14226.03
3/28/202526.5326.6325.9826.44937,78426.23
3/27/202526.9527.0126.4626.57965,57926.36
3/26/202527.5127.7026.7726.86966,99326.65
3/25/202527.0927.5627.0927.221,102,86327.00
3/24/202526.8127.3726.7827.311,240,22027.09
3/21/202526.3626.6826.2426.412,606,28526.20
3/20/202526.3926.9126.3426.691,224,78126.48
3/19/202525.8926.9925.8926.821,730,98326.61
3/18/202525.8426.0825.5025.711,020,01925.51
3/17/202524.9225.7624.8625.691,544,32225.49
3/14/202524.4425.1724.0724.961,753,08624.76
3/13/202524.4624.7023.7824.061,484,42623.87
3/12/202524.5925.0324.0424.451,745,90724.26
3/11/202522.7424.5122.7024.062,264,05123.87
3/10/202523.4523.4622.4322.721,666,02522.54
3/07/202523.7523.9722.5723.671,919,23423.48
3/06/202524.5224.9123.4823.652,219,00423.46
3/05/202524.7325.3024.6425.281,509,48925.08
3/04/202525.4425.5724.5825.112,187,36324.91
3/03/202527.3127.4125.7226.031,330,46225.82