Home

Archrock, Inc. Common Stock (AROC)

25.25
-0.19 (-0.75%)
NYSE · Last Trade: Sep 7th, 9:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202525.3125.6124.9325.251,703,92325.25
9/04/202525.3625.5125.0925.441,469,36325.44
9/03/202524.7525.2224.6125.151,870,62925.15
9/02/202524.6624.7024.2324.441,002,76524.44
8/29/202524.9524.9924.6324.761,153,69224.76
8/28/202524.6824.8924.5124.821,129,95524.82
8/27/202524.3824.7724.3824.53953,06424.53
8/26/202524.0124.5423.8924.401,654,08024.40
8/25/202525.2225.2723.9324.021,505,16624.02
8/22/202524.9225.5324.9125.201,816,40725.20
8/21/202524.5625.0524.3924.961,790,15924.96
8/20/202524.2524.7823.9824.611,091,01424.61
8/19/202524.0324.3224.0024.121,071,23524.12
8/18/202523.7024.1823.6424.171,449,91924.17
8/15/202524.0124.1123.6123.861,313,27523.86
8/14/202523.9424.1023.6423.931,172,54323.93
8/13/202524.1424.1823.7024.011,322,85424.01
8/12/202523.6824.0423.4124.001,521,40224.00
8/11/202523.3323.6623.1123.461,464,32423.46
8/08/202523.0923.2422.7423.221,240,12923.22
8/07/202523.2123.4722.6922.841,633,61522.84
8/06/202522.4522.9522.2122.812,046,64622.81
8/05/202522.3922.4721.1722.003,263,46922.00
8/04/202522.4822.9722.4322.812,030,03222.60
8/01/202523.0623.2722.3122.481,764,49722.27
7/31/202523.0523.5122.9823.361,787,19723.14
7/30/202523.5523.7122.9823.161,927,50522.95
7/29/202523.3623.8223.3223.651,505,89623.43
7/28/202523.5023.6423.2723.291,134,70323.08
7/25/202523.6423.7323.2823.301,280,01723.09
7/24/202523.0523.4323.0223.371,409,14923.15
7/23/202522.8723.2622.6723.011,820,85922.80
7/22/202522.7122.8922.6522.651,427,67022.44
7/21/202523.4023.4322.7722.821,170,20322.61
7/18/202523.5123.6023.1723.401,840,39823.18
7/17/202523.0223.4323.0223.251,878,27123.04
7/16/202523.3623.4823.0223.151,281,90122.94
7/15/202523.6723.9623.2923.351,173,12423.14
7/14/202523.2823.7923.1323.781,641,73923.56
7/11/202523.2523.5323.2023.341,787,61823.13
7/10/202523.3923.4923.0423.311,586,34823.10
7/09/202524.0924.2023.4323.441,779,11923.22
7/08/202524.0424.6123.6824.031,801,42123.81
7/07/202524.5124.5523.8123.961,441,49423.74
7/03/202524.7224.9424.5424.701,011,92024.47
7/02/202524.7624.7824.0724.721,337,04324.49
7/01/202524.7924.9524.2524.572,024,87924.34
6/30/202525.0925.2124.8024.831,307,56524.60
6/27/202525.2425.3424.8425.001,586,45924.77
6/26/202524.5425.2924.5425.221,175,42324.99
6/25/202524.6424.8924.3724.55939,87224.32
6/24/202524.1824.8824.0824.741,234,65124.51
6/23/202525.1225.1224.1624.361,182,16124.14
6/20/202525.1425.2224.6924.941,631,03024.71
6/18/202524.7825.2724.5224.961,507,69524.73
6/17/202524.6624.9524.6024.81999,89924.58
6/16/202524.9925.2424.5124.561,199,36424.33
6/13/202525.2425.3224.6624.821,398,05624.59
6/12/202524.5824.9124.5124.911,045,28224.68
6/11/202524.9225.0424.5324.791,663,50824.56
6/10/202526.2026.3524.7924.801,479,49024.57
6/09/202526.5626.6625.9425.991,036,42425.75