Archrock, Inc. Common Stock (AROC)

36.78
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 6:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202636.1736.9435.0636.782,505,31436.78
2/27/202634.9035.7434.7335.332,256,62835.33
2/26/202634.9635.9034.5435.432,900,88035.43
2/25/202634.9935.2933.8635.032,348,17035.03
2/24/202632.9033.8232.4233.701,318,23033.70
2/23/202632.8733.4132.5532.821,328,63632.82
2/20/202632.7732.9832.3832.871,459,32932.87
2/19/202633.0433.5632.6432.871,424,22032.87
2/18/202633.2933.4132.6432.901,316,40932.90
2/17/202632.7833.0332.2332.701,373,05532.70
2/13/202631.6833.0031.2632.661,507,97732.66
2/12/202632.6532.7131.6131.771,640,90731.77
2/11/202632.7532.7531.9432.391,678,49832.39
2/10/202632.3432.4331.7831.871,440,33231.87
2/09/202632.0432.8731.9932.351,971,86132.13
2/06/202631.0532.4231.0032.052,816,66631.83
2/05/202629.7231.3029.7030.743,085,79930.53
2/04/202630.0230.1529.2329.991,767,74129.79
2/03/202629.4429.9129.2229.831,688,98229.63
2/02/202629.1429.7529.0029.501,759,26829.30
1/30/202629.7830.1528.8129.591,796,53229.39
1/29/202628.8929.5028.5229.171,767,18728.97
1/28/202628.6829.0028.2428.371,536,29428.18
1/27/202628.1928.6328.1228.52818,83928.33
1/26/202628.1128.4727.9128.171,047,56627.98
1/23/202628.1828.5227.7527.851,092,52327.66
1/22/202627.8928.0227.6027.911,457,41227.72
1/21/202627.4928.1927.3627.891,531,12027.70
1/20/202626.4726.9626.4526.931,242,77626.75
1/16/202626.2826.5325.9626.471,166,38126.29
1/15/202625.8526.4025.5626.181,427,22526.00
1/14/202626.0126.3425.8025.941,344,77725.76
1/13/202625.8826.5225.7926.041,950,46925.86
1/12/202625.9626.2625.1625.361,495,76025.19
1/09/202626.1326.3925.5725.751,192,25925.57
1/08/202625.5526.2025.3726.061,478,16825.88
1/07/202625.8726.1825.6125.701,304,45925.53
1/06/202626.2926.4025.8625.861,341,65625.68
1/05/202627.1927.3826.0326.411,523,38426.23
1/02/202626.0026.7225.7826.63975,16826.45
12/31/202526.2326.3625.9026.02895,83725.84
12/30/202526.0326.3625.9826.251,085,24626.07
12/29/202525.8426.0625.6625.951,154,38125.77
12/26/202525.7625.9025.5625.71780,06225.54
12/24/202525.9526.2025.7125.80485,06825.62
12/23/202525.7026.1125.6525.961,130,00525.78
12/22/202525.3625.8125.3625.581,720,12525.41
12/19/202525.1625.7525.1625.342,136,19925.17
12/18/202525.3525.6125.0925.201,692,27125.03
12/17/202525.4025.5925.0725.412,667,27925.24
12/16/202526.0326.3025.0125.241,911,52525.07
12/15/202526.0826.3025.8026.181,938,66926.00
12/12/202526.5026.5426.0026.112,006,41625.93
12/11/202525.9326.3925.6726.272,170,39126.09
12/10/202525.4026.4125.2726.094,093,61225.91
12/09/202524.9925.6324.8225.311,246,81825.14
12/08/202524.7125.2924.1724.992,079,57624.82
12/05/202525.2225.6124.9224.931,846,45324.76
12/04/202524.5825.1524.5125.141,108,22324.97
12/03/202524.1724.7924.0024.571,329,78024.40