Archrock, Inc. Common Stock (AROC)

31.79
+1.68 (5.58%)
NYSE · Last Trade: Nov 3rd, 3:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202631.6231.9430.2630.342,132,83730.11
10/30/202631.6232.1831.3531.701,351,98831.46
10/29/202631.9032.4031.7332.101,527,64231.86
10/28/202631.8132.2631.0231.861,893,87231.62
10/27/202630.1331.7930.1031.661,929,49731.42
10/26/202629.2430.1929.0329.972,711,55429.74
10/23/202628.4129.3328.2029.121,218,60828.90
10/22/202629.6829.7127.9528.391,677,86828.17
10/21/202629.5030.0529.3129.771,360,32429.54
10/20/202629.5929.6528.9129.212,315,55328.99
10/19/202629.7929.8929.1429.391,814,19229.17
10/16/202629.4729.6829.2129.562,010,55329.34
10/15/202629.6029.6528.4229.251,497,45929.03
10/14/202630.6930.6929.4229.791,306,27729.56
10/13/202630.4030.7229.9330.681,627,42230.45
10/12/202630.3130.4229.8830.331,098,59130.10
10/09/202630.5430.7430.1930.28991,96630.05
10/08/202630.1230.5429.9730.341,488,47430.11
10/07/202630.6231.0029.9830.091,683,70829.86
10/06/202630.1830.9529.8230.831,839,27730.60
10/05/202630.3730.8229.8430.101,979,88729.87
10/02/202630.3631.3430.2130.331,537,60930.10
10/01/202630.1730.4929.9230.421,371,79330.19
9/30/202630.0730.6029.7530.291,396,95330.06
9/29/202630.3230.8029.8929.991,269,84229.76
9/28/202630.8731.0430.3430.55979,11630.32
9/25/202630.4431.0230.3030.431,333,62930.20
9/24/202630.9730.9929.9330.681,234,64530.45
9/23/202630.4431.0130.2530.84960,27130.61
9/22/202630.5631.3630.3530.401,512,12930.17
9/21/202631.5031.5930.6930.73987,72630.50
9/18/202631.1831.6131.0031.564,487,85631.32
9/17/202631.3031.6830.9031.221,855,90130.98
9/16/202630.7031.6630.6331.051,793,31730.81
9/15/202630.6130.9929.8630.582,859,53130.35
9/14/202632.2732.2730.4430.492,805,41130.26
9/11/202632.7133.1632.3232.771,082,56832.52
9/10/202633.0233.0231.9732.362,297,02332.11
9/09/202633.5433.9532.7332.961,519,42232.71
9/08/202632.9333.5732.5833.361,849,06333.11
9/04/202632.5032.7332.1332.691,128,58932.44
9/03/202632.2433.0332.0732.561,688,25032.31
9/02/202631.5032.4131.1032.302,035,07932.06
9/01/202631.5531.9931.1831.691,584,51531.45
8/31/202631.8231.9531.0131.521,917,17731.28
8/28/202632.2832.2831.2131.242,416,38131.00
8/27/202631.5632.1930.8532.062,270,51531.82
8/26/202630.6632.1230.3131.671,762,22031.43
8/25/202630.8631.5430.6630.712,524,21730.48
8/24/202631.6231.7830.6130.702,710,51930.47
8/21/202632.3332.5931.1831.802,074,06031.56
8/20/202632.6132.7431.9132.281,562,27332.04
8/19/202634.5634.9132.0832.291,635,19732.05
8/18/202634.6334.8234.1034.121,155,77233.86
8/17/202634.8434.8634.0234.622,534,87234.36
8/14/202633.3434.7133.3434.69926,02934.43
8/13/202633.2933.8833.1633.341,130,86033.09
8/12/202633.3033.7033.1233.281,412,85833.03
8/11/202633.4033.6632.9232.99873,20332.74
8/10/202633.2133.5332.5933.132,201,36932.88
8/07/202632.9233.8432.8633.081,739,04032.83
8/06/202634.1434.5733.2433.352,697,11933.10
8/05/202633.5034.8933.0633.934,396,68833.67
8/04/202634.7835.8134.6535.741,689,10035.47
8/03/202635.1635.4434.5435.121,787,07734.63