Canada markets closed

Archrock, Inc. (AROC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.19-0.94 (-4.67%)
At close: 04:00PM EDT
19.20 +0.01 (+0.05%)
After hours: 07:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.1220.1419.1519.1919.191,754,000
Apr 29, 202420.0520.4520.0420.1320.131,016,500
Apr 26, 202420.1820.4320.0020.2020.201,027,800
Apr 25, 202419.6220.1519.5520.0420.041,042,700
Apr 24, 202419.9520.1219.7019.8419.84959,500
Apr 23, 202419.3919.9919.2619.9519.951,000,900
Apr 22, 202419.4819.6419.2319.5019.501,086,400
Apr 19, 202418.9019.5618.8119.4419.441,271,200
Apr 18, 202419.1719.4218.8818.9418.941,051,000
Apr 17, 202419.4819.6819.0619.0719.071,064,500
Apr 16, 202419.8319.8319.0219.3919.391,623,000
Apr 15, 202420.2720.5019.8619.9019.90882,300
Apr 12, 202420.6920.8319.9520.1320.13828,500
Apr 11, 202420.7420.8420.2520.5420.541,130,800
Apr 10, 202420.1920.7920.0320.7420.741,427,000
Apr 09, 202420.8720.9820.3620.5120.511,141,000
Apr 08, 202421.1421.2820.7620.8920.891,918,400
Apr 05, 202421.3321.3320.8721.0821.081,585,000
Apr 04, 202420.8721.4020.8221.0721.072,382,500
Apr 03, 202420.5420.9620.4320.7820.781,640,100
Apr 02, 202419.9620.6319.8020.5820.582,182,500
Apr 01, 202419.7419.8719.4319.8019.80976,400
Mar 28, 202419.6520.0319.5519.6719.672,063,900
Mar 27, 202419.5219.5919.2319.3419.341,041,900
Mar 26, 202419.4919.7219.2919.5119.511,428,700
Mar 25, 202419.3719.4819.0719.4019.401,420,800
Mar 22, 202419.8520.1419.3019.3519.351,383,000
Mar 21, 202419.3919.7919.3519.7919.791,496,400
Mar 20, 202418.8219.3918.7619.2919.291,093,900
Mar 19, 202418.3518.9918.1818.9618.961,168,400
Mar 18, 202418.7518.8918.4618.5118.511,148,900
Mar 15, 202418.6118.8418.5118.7218.722,058,100
Mar 14, 202419.0119.1018.3718.6918.691,501,100
Mar 13, 202418.6319.1318.4918.9418.942,309,200
Mar 12, 202418.1318.5518.1318.4118.411,183,100
Mar 11, 202417.9218.1117.7618.0618.06753,700
Mar 08, 202418.1818.2017.7817.9817.981,014,000
Mar 07, 202418.2318.4417.9118.0818.081,119,200
Mar 06, 202418.3618.6118.2018.2318.231,437,200
Mar 05, 202418.2718.5018.0918.2718.271,360,600
Mar 04, 202418.4418.6318.3018.3618.361,270,300
Mar 01, 202418.4218.6018.1618.3618.361,302,900
Feb 29, 202418.0818.3218.0818.2718.271,288,000
Feb 28, 202418.0018.2617.8617.9517.951,017,300
Feb 27, 202417.9818.0917.6917.8417.841,246,000
Feb 26, 202418.3518.3817.9217.9217.921,596,900
Feb 23, 202418.7818.9618.1718.3918.391,356,600
Feb 22, 202418.5019.2118.4518.9918.992,076,700
Feb 21, 202417.8519.4217.8518.4818.483,113,500
Feb 20, 202417.1717.6717.1617.6417.642,486,700
Feb 16, 202416.9817.4916.8517.3517.351,223,500
Feb 15, 202416.3417.1616.3417.0517.051,895,300
Feb 14, 202416.3916.5016.1816.2616.26991,300
Feb 13, 202416.2716.4116.0516.1816.181,272,300
Feb 12, 202416.3416.6616.3416.5116.511,293,900
Feb 09, 202416.2016.3516.1616.3116.31928,100
Feb 08, 202415.8116.2015.8116.1716.17825,500
Feb 07, 202415.8115.9215.7415.8515.85910,600
Feb 06, 202415.8815.9615.7515.7715.77724,100
Feb 05, 202416.0016.0015.6515.8315.83671,700
Feb 05, 20240.165 Dividend
Feb 02, 202416.5116.5416.2516.2516.09867,900
Feb 01, 202416.4916.6716.3016.5916.421,388,100
Jan 31, 202416.8316.8616.3216.3416.171,159,500
Jan 30, 202416.4116.8516.3216.7816.611,580,800
Jan 29, 202416.6416.7016.2516.5816.411,317,800
Jan 26, 202416.2016.8316.0016.7316.561,487,400
Jan 25, 202416.0016.0715.8116.0015.84592,700
Jan 24, 202415.7715.9315.7215.8615.701,132,200
Jan 23, 202415.7715.9315.6015.6115.451,062,800
Jan 22, 202415.3615.8015.3615.7715.611,664,600
Jan 19, 202415.0415.2614.9315.2615.11876,200
Jan 18, 202414.9715.1714.7114.9814.831,062,200
Jan 17, 202414.7415.0014.6914.9214.771,745,300
Jan 16, 202414.6315.0114.5815.0014.851,676,200
Jan 12, 202414.7014.8014.4914.6514.50701,500
Jan 11, 202414.7114.7814.3914.5214.37877,000
Jan 10, 202414.9414.9714.5814.6514.50838,000
Jan 09, 202414.9215.0214.6814.9914.84965,800
Jan 08, 202415.0515.0514.5915.0114.86991,800
Jan 05, 202415.1215.4015.1215.3015.141,118,900
Jan 04, 202415.4415.5515.1015.1014.951,371,100
Jan 03, 202415.1315.5315.0615.2415.091,368,200
Jan 02, 202415.4515.5315.0315.1815.031,051,400
Dec 29, 202315.5815.5815.3415.4015.24872,000
Dec 28, 202315.7015.7115.4515.4915.33703,000
Dec 27, 202315.8015.8815.7015.7515.59592,400
Dec 26, 202315.7215.8815.6115.7615.60540,600
Dec 22, 202315.6015.8315.5015.5115.35859,600
Dec 21, 202315.3615.5515.3315.5015.341,057,600
Dec 20, 202315.9516.0415.2315.3115.151,700,400
Dec 19, 202315.4816.0215.4816.0015.841,689,400
Dec 18, 202315.0515.4715.0515.4615.301,573,900
Dec 15, 202314.9715.1514.8115.0114.866,751,500
Dec 14, 202314.9515.0014.7514.9414.791,859,500
Dec 13, 202314.7314.8014.5314.7214.572,301,000
Dec 12, 202314.7414.8014.6314.7314.581,357,400
Dec 11, 202314.7514.9514.6114.8214.671,670,700
Dec 08, 202314.4614.6814.4414.6014.451,423,100
Dec 07, 202314.3414.5114.2414.4214.272,249,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...