Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
20.16
-0.75 (-3.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 20.67 | 20.80 | 20.04 | 20.16 | 20.16 | -3.59% | 1,107,638 |
| Sep 25, 2024 | 21.14 | 21.14 | 20.78 | 20.91 | 20.91 | -0.48% | 860,089 |
| Sep 24, 2024 | 21.39 | 21.50 | 20.93 | 21.01 | 21.01 | -0.85% | 1,046,974 |
| Sep 23, 2024 | 20.90 | 21.36 | 20.90 | 21.19 | 21.19 | 1.39% | 927,739 |
| Sep 20, 2024 | 20.95 | 21.15 | 20.68 | 20.90 | 20.90 | 0.10% | 6,650,061 |
| Sep 19, 2024 | 20.95 | 21.09 | 20.62 | 20.88 | 20.88 | 2.35% | 1,271,200 |
| Sep 18, 2024 | 20.12 | 20.87 | 20.10 | 20.40 | 20.40 | 1.39% | 1,155,421 |
| Sep 17, 2024 | 19.66 | 20.16 | 19.65 | 20.12 | 20.12 | 3.13% | 887,436 |
| Sep 16, 2024 | 19.59 | 19.77 | 19.35 | 19.51 | 19.51 | 0.72% | 1,058,783 |
| Sep 13, 2024 | 19.36 | 19.51 | 19.23 | 19.37 | 19.37 | 1.15% | 930,762 |
| Sep 12, 2024 | 18.97 | 19.42 | 18.97 | 19.15 | 19.15 | 1.38% | 1,357,025 |
| Sep 11, 2024 | 18.53 | 19.03 | 18.43 | 18.89 | 18.89 | 1.23% | 1,613,947 |
| Sep 10, 2024 | 18.58 | 18.78 | 18.38 | 18.66 | 18.66 | 0.86% | 1,618,343 |
| Sep 9, 2024 | 19.29 | 19.43 | 18.48 | 18.50 | 18.50 | -3.50% | 1,923,150 |
| Sep 6, 2024 | 19.53 | 19.88 | 19.00 | 19.17 | 19.17 | -1.08% | 1,287,618 |
| Sep 5, 2024 | 19.26 | 19.69 | 19.22 | 19.38 | 19.38 | 2.11% | 1,302,676 |
| Sep 4, 2024 | 19.06 | 19.27 | 18.85 | 18.98 | 18.98 | -0.37% | 767,835 |
| Sep 3, 2024 | 19.84 | 20.01 | 18.97 | 19.05 | 19.05 | -5.83% | 1,222,937 |
| Aug 30, 2024 | 19.89 | 20.29 | 19.83 | 20.23 | 20.23 | 1.15% | 1,469,680 |
| Aug 29, 2024 | 20.03 | 20.27 | 19.80 | 20.00 | 20.00 | 1.06% | 901,841 |
| Aug 28, 2024 | 20.07 | 20.21 | 19.71 | 19.79 | 19.79 | -2.13% | 1,159,958 |
| Aug 27, 2024 | 20.20 | 20.35 | 20.08 | 20.22 | 20.22 | -0.79% | 611,016 |
| Aug 26, 2024 | 20.63 | 20.95 | 20.38 | 20.38 | 20.38 | 1.34% | 1,058,916 |
| Aug 23, 2024 | 19.50 | 20.18 | 19.43 | 20.11 | 20.11 | 4.30% | 999,170 |
| Aug 22, 2024 | 19.30 | 19.47 | 19.21 | 19.28 | 19.28 | 0.05% | 771,574 |
| Aug 21, 2024 | 19.28 | 19.47 | 19.15 | 19.27 | 19.27 | 0.21% | 665,696 |
| Aug 20, 2024 | 19.70 | 19.70 | 19.18 | 19.23 | 19.23 | -1.49% | 780,663 |
| Aug 19, 2024 | 19.63 | 19.75 | 19.45 | 19.52 | 19.52 | -0.46% | 972,980 |
| Aug 16, 2024 | 19.24 | 19.77 | 19.05 | 19.61 | 19.61 | 1.40% | 1,162,252 |
| Aug 15, 2024 | 19.26 | 19.53 | 19.01 | 19.34 | 19.34 | 2.55% | 1,249,179 |
| Aug 14, 2024 | 18.90 | 19.08 | 18.83 | 18.86 | 18.86 | 0.43% | 1,178,799 |
| Aug 13, 2024 | 19.10 | 19.13 | 18.55 | 18.78 | 18.78 | -1.62% | 1,054,286 |
| Aug 12, 2024 | 18.83 | 19.09 | 18.80 | 19.09 | 19.09 | 0.79% | 1,449,196 |
| Aug 9, 2024 | 19.00 | 19.16 | 18.74 | 18.94 | 18.94 | -0.32% | 1,302,658 |
| Aug 8, 2024 | 18.67 | 19.12 | 18.54 | 19.00 | 19.00 | 2.93% | 1,897,475 |
| Aug 7, 2024 | 18.95 | 19.11 | 18.45 | 18.46 | 18.46 | -1.44% | 2,023,479 |
| Aug 6, 2024 | 17.75 | 19.04 | 17.60 | 18.73 | 18.73 | 5.05% | 2,326,101 |
| Aug 5, 2024 | 17.66 | 18.07 | 17.27 | 17.83 | 17.67 | -4.55% | 2,668,617 |
| Aug 2, 2024 | 19.00 | 19.33 | 18.46 | 18.68 | 18.52 | -4.35% | 3,000,435 |
| Aug 1, 2024 | 20.22 | 20.44 | 19.01 | 19.53 | 19.36 | -5.79% | 3,261,259 |
| Jul 31, 2024 | 21.00 | 21.17 | 19.75 | 20.73 | 20.55 | -3.63% | 3,558,476 |
| Jul 30, 2024 | 21.53 | 21.93 | 21.49 | 21.51 | 21.32 | -0.55% | 2,163,294 |
| Jul 29, 2024 | 21.89 | 22.15 | 21.48 | 21.63 | 21.44 | -0.92% | 2,097,812 |
| Jul 26, 2024 | 21.51 | 22.05 | 21.36 | 21.83 | 21.64 | 2.20% | 2,037,070 |
| Jul 25, 2024 | 21.64 | 21.87 | 21.35 | 21.36 | 21.17 | -1.48% | 2,119,371 |
| Jul 24, 2024 | 22.17 | 22.25 | 21.51 | 21.68 | 21.49 | -1.63% | 5,321,683 |
| Jul 23, 2024 | 22.31 | 22.43 | 21.65 | 22.04 | 21.85 | -5.61% | 8,386,648 |
| Jul 22, 2024 | 22.91 | 23.42 | 22.64 | 23.35 | 23.15 | 2.05% | 992,505 |
| Jul 19, 2024 | 22.90 | 23.27 | 22.69 | 22.88 | 22.68 | -0.52% | 835,597 |
| Jul 18, 2024 | 22.79 | 23.26 | 22.64 | 23.00 | 22.80 | 0.92% | 913,095 |
| Jul 17, 2024 | 23.09 | 23.44 | 22.73 | 22.79 | 22.59 | -1.30% | 1,072,355 |
| Jul 16, 2024 | 22.53 | 23.18 | 22.52 | 23.09 | 22.89 | 2.39% | 1,290,236 |
| Jul 15, 2024 | 21.95 | 22.90 | 21.83 | 22.55 | 22.35 | 4.01% | 1,591,670 |
| Jul 12, 2024 | 21.70 | 21.91 | 21.56 | 21.68 | 21.49 | 0.88% | 1,272,795 |
| Jul 11, 2024 | 20.70 | 21.51 | 20.60 | 21.49 | 21.30 | 4.57% | 1,373,592 |
| Jul 10, 2024 | 20.02 | 20.55 | 19.91 | 20.55 | 20.37 | 3.11% | 908,626 |
| Jul 9, 2024 | 20.10 | 20.16 | 19.82 | 19.93 | 19.76 | -1.82% | 1,482,555 |
| Jul 8, 2024 | 20.14 | 20.41 | 20.04 | 20.30 | 20.12 | 0.79% | 874,571 |
| Jul 5, 2024 | 20.84 | 20.85 | 20.01 | 20.14 | 19.96 | -3.68% | 658,328 |
| Jul 3, 2024 | 20.37 | 20.96 | 20.37 | 20.91 | 20.73 | 2.50% | 864,946 |
| Jul 2, 2024 | 20.27 | 20.54 | 20.23 | 20.40 | 20.22 | 0.84% | 801,904 |
| Jul 1, 2024 | 20.33 | 20.53 | 19.98 | 20.23 | 20.05 | 0.05% | 1,195,963 |
| Jun 28, 2024 | 20.19 | 20.39 | 19.97 | 20.22 | 20.04 | 1.00% | 8,000,806 |
| Jun 27, 2024 | 19.87 | 20.15 | 19.79 | 20.02 | 19.85 | 1.01% | 825,220 |
| Jun 26, 2024 | 19.48 | 19.84 | 19.42 | 19.82 | 19.65 | 1.02% | 1,218,785 |
| Jun 25, 2024 | 19.57 | 19.68 | 19.43 | 19.62 | 19.45 | 0.31% | 1,040,255 |
| Jun 24, 2024 | 18.96 | 19.68 | 18.95 | 19.56 | 19.39 | 3.16% | 1,099,898 |
| Jun 21, 2024 | 19.00 | 19.07 | 18.80 | 18.96 | 18.79 | -0.16% | 2,392,430 |
| Jun 20, 2024 | 19.12 | 19.21 | 18.87 | 18.99 | 18.82 | -0.52% | 872,532 |
| Jun 18, 2024 | 18.80 | 19.18 | 18.76 | 19.09 | 18.92 | 1.70% | 1,135,589 |
| Jun 17, 2024 | 18.54 | 18.83 | 18.46 | 18.77 | 18.61 | 1.46% | 1,224,343 |
| Jun 14, 2024 | 18.70 | 18.77 | 18.44 | 18.50 | 18.34 | -1.60% | 1,326,979 |
| Jun 13, 2024 | 19.18 | 19.22 | 18.59 | 18.80 | 18.64 | -2.44% | 962,374 |
| Jun 12, 2024 | 19.50 | 19.65 | 19.26 | 19.27 | 19.10 | 0.21% | 994,516 |
| Jun 11, 2024 | 19.14 | 19.42 | 19.05 | 19.23 | 19.06 | -0.57% | 934,961 |
| Jun 10, 2024 | 18.90 | 19.37 | 18.72 | 19.34 | 19.17 | 2.27% | 1,172,605 |
| Jun 7, 2024 | 18.87 | 19.05 | 18.70 | 18.91 | 18.75 | 0.21% | 819,375 |
| Jun 6, 2024 | 19.06 | 19.12 | 18.74 | 18.87 | 18.71 | -1.46% | 1,001,058 |
| Jun 5, 2024 | 18.75 | 19.21 | 18.64 | 19.15 | 18.98 | 2.19% | 1,266,045 |
| Jun 4, 2024 | 19.32 | 19.32 | 18.67 | 18.74 | 18.58 | -3.75% | 1,665,693 |
| Jun 3, 2024 | 20.55 | 20.60 | 19.22 | 19.47 | 19.30 | -3.80% | 1,288,670 |
| May 31, 2024 | 19.74 | 20.33 | 19.64 | 20.24 | 20.06 | 2.79% | 2,023,863 |
| May 30, 2024 | 19.59 | 19.80 | 19.56 | 19.69 | 19.52 | 0.56% | 1,499,869 |
| May 29, 2024 | 19.63 | 19.95 | 19.51 | 19.58 | 19.41 | -0.61% | 1,770,994 |
| May 28, 2024 | 19.91 | 20.05 | 19.65 | 19.70 | 19.53 | -0.45% | 1,322,754 |
| May 24, 2024 | 19.58 | 19.82 | 19.48 | 19.79 | 19.62 | 1.33% | 1,125,400 |
| May 23, 2024 | 19.86 | 20.00 | 19.49 | 19.53 | 19.36 | -1.01% | 1,318,599 |
| May 22, 2024 | 20.95 | 20.95 | 19.36 | 19.73 | 19.56 | -6.14% | 2,866,359 |
| May 21, 2024 | 21.32 | 21.61 | 20.98 | 21.02 | 20.84 | -1.41% | 1,691,701 |
| May 20, 2024 | 20.69 | 21.42 | 20.68 | 21.32 | 21.13 | 3.50% | 3,377,850 |
| May 17, 2024 | 20.48 | 20.63 | 20.19 | 20.60 | 20.42 | 1.13% | 1,257,427 |
| May 16, 2024 | 20.00 | 20.42 | 19.95 | 20.37 | 20.19 | 1.85% | 1,632,210 |
| May 15, 2024 | 20.03 | 20.09 | 19.77 | 20.00 | 19.83 | -0.15% | 1,692,230 |
| May 14, 2024 | 19.79 | 20.07 | 19.60 | 20.03 | 19.86 | 0.96% | 2,147,477 |
| May 13, 2024 | 20.31 | 20.35 | 19.73 | 19.84 | 19.67 | -1.68% | 1,156,441 |
| May 10, 2024 | 20.51 | 20.59 | 20.01 | 20.18 | 20.00 | -0.88% | 1,264,508 |
| May 9, 2024 | 20.16 | 20.57 | 20.13 | 20.36 | 20.18 | 0.99% | 1,439,668 |
| May 8, 2024 | 20.07 | 20.24 | 20.05 | 20.16 | 19.98 | -0.05% | 1,154,319 |
| May 7, 2024 | 20.31 | 20.66 | 20.15 | 20.17 | 19.99 | 0.70% | 1,831,101 |
| May 6, 2024 | 20.22 | 20.35 | 19.97 | 20.03 | 19.86 | -0.89% | 1,079,310 |