Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
22.81
+0.81 (3.68%)
Aug 6, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.45 | 22.95 | 22.21 | 22.81 | 22.81 | 3.68% | 2,046,646 |
| Aug 5, 2025 | 22.39 | 22.47 | 21.17 | 22.00 | 22.00 | -3.55% | 3,263,468 |
| Aug 4, 2025 | 22.48 | 22.97 | 22.43 | 22.81 | 22.59 | 1.47% | 2,030,035 |
| Aug 1, 2025 | 23.06 | 23.27 | 22.31 | 22.48 | 22.27 | -3.77% | 1,764,497 |
| Jul 31, 2025 | 23.05 | 23.51 | 22.99 | 23.36 | 23.14 | 0.86% | 1,787,197 |
| Jul 30, 2025 | 23.55 | 23.72 | 22.98 | 23.16 | 22.94 | -2.07% | 1,927,506 |
| Jul 29, 2025 | 23.36 | 23.82 | 23.33 | 23.65 | 23.43 | 1.55% | 1,505,896 |
| Jul 28, 2025 | 23.50 | 23.65 | 23.28 | 23.29 | 23.07 | -0.04% | 1,134,703 |
| Jul 25, 2025 | 23.64 | 23.73 | 23.28 | 23.30 | 23.08 | -0.30% | 1,280,017 |
| Jul 24, 2025 | 23.05 | 23.43 | 23.02 | 23.37 | 23.15 | 1.56% | 1,409,148 |
| Jul 23, 2025 | 22.87 | 23.26 | 22.67 | 23.01 | 22.79 | 1.59% | 1,820,859 |
| Jul 22, 2025 | 22.71 | 22.90 | 22.65 | 22.65 | 22.44 | -0.74% | 1,427,672 |
| Jul 21, 2025 | 23.40 | 23.43 | 22.78 | 22.82 | 22.60 | -2.48% | 1,170,203 |
| Jul 18, 2025 | 23.51 | 23.60 | 23.17 | 23.40 | 23.18 | 0.65% | 1,840,398 |
| Jul 17, 2025 | 23.02 | 23.43 | 23.02 | 23.25 | 23.03 | 0.43% | 1,878,271 |
| Jul 16, 2025 | 23.36 | 23.48 | 23.02 | 23.15 | 22.93 | -0.86% | 1,281,901 |
| Jul 15, 2025 | 23.67 | 23.96 | 23.29 | 23.35 | 23.13 | -1.81% | 1,173,124 |
| Jul 14, 2025 | 23.28 | 23.79 | 23.13 | 23.78 | 23.56 | 1.89% | 1,641,789 |
| Jul 11, 2025 | 23.25 | 23.54 | 23.20 | 23.34 | 23.12 | 0.13% | 1,787,618 |
| Jul 10, 2025 | 23.39 | 23.49 | 23.04 | 23.31 | 23.09 | -0.55% | 1,586,582 |
| Jul 9, 2025 | 24.09 | 24.20 | 23.44 | 23.44 | 23.22 | -2.46% | 1,779,121 |
| Jul 8, 2025 | 24.04 | 24.61 | 23.68 | 24.03 | 23.80 | 0.29% | 1,801,421 |
| Jul 7, 2025 | 24.51 | 24.55 | 23.81 | 23.96 | 23.73 | -3.00% | 1,441,494 |
| Jul 3, 2025 | 24.72 | 24.94 | 24.54 | 24.70 | 24.47 | -0.08% | 1,011,920 |
| Jul 2, 2025 | 24.76 | 24.78 | 24.07 | 24.72 | 24.49 | 0.61% | 1,337,044 |
| Jul 1, 2025 | 24.79 | 24.96 | 24.26 | 24.57 | 24.34 | -1.05% | 2,024,879 |
| Jun 30, 2025 | 25.09 | 25.21 | 24.80 | 24.83 | 24.60 | -0.68% | 1,307,574 |
| Jun 27, 2025 | 25.24 | 25.34 | 24.85 | 25.00 | 24.76 | -0.87% | 1,586,459 |
| Jun 26, 2025 | 24.54 | 25.29 | 24.54 | 25.22 | 24.98 | 2.73% | 1,175,423 |
| Jun 25, 2025 | 24.64 | 24.89 | 24.37 | 24.55 | 24.32 | -0.77% | 939,892 |
| Jun 24, 2025 | 24.18 | 24.88 | 24.08 | 24.74 | 24.51 | 1.56% | 1,234,651 |
| Jun 23, 2025 | 25.12 | 25.12 | 24.16 | 24.36 | 24.13 | -2.33% | 1,182,161 |
| Jun 20, 2025 | 25.14 | 25.22 | 24.69 | 24.94 | 24.70 | -0.08% | 1,631,030 |
| Jun 18, 2025 | 24.78 | 25.27 | 24.53 | 24.96 | 24.72 | 0.60% | 1,507,695 |
| Jun 17, 2025 | 24.66 | 24.95 | 24.60 | 24.81 | 24.58 | 1.02% | 999,899 |
| Jun 16, 2025 | 24.99 | 25.24 | 24.51 | 24.56 | 24.33 | -1.05% | 1,199,615 |
| Jun 13, 2025 | 25.24 | 25.32 | 24.67 | 24.82 | 24.59 | -0.36% | 1,398,056 |
| Jun 12, 2025 | 24.58 | 24.91 | 24.51 | 24.91 | 24.67 | 0.48% | 1,045,283 |
| Jun 11, 2025 | 24.92 | 25.04 | 24.53 | 24.79 | 24.56 | -0.04% | 1,663,508 |
| Jun 10, 2025 | 26.20 | 26.35 | 24.79 | 24.80 | 24.57 | -4.58% | 1,479,490 |
| Jun 9, 2025 | 26.56 | 26.66 | 25.94 | 25.99 | 25.74 | -1.59% | 1,036,459 |
| Jun 6, 2025 | 26.13 | 26.47 | 25.93 | 26.41 | 26.16 | 2.96% | 956,966 |
| Jun 5, 2025 | 25.46 | 25.98 | 25.14 | 25.65 | 25.41 | 1.91% | 1,056,520 |
| Jun 4, 2025 | 25.73 | 25.98 | 25.07 | 25.17 | 24.93 | -2.71% | 1,001,604 |
| Jun 3, 2025 | 25.64 | 26.08 | 25.46 | 25.87 | 25.63 | 1.45% | 1,274,855 |
| Jun 2, 2025 | 25.42 | 25.74 | 25.08 | 25.50 | 25.26 | 2.41% | 1,109,240 |
| May 30, 2025 | 24.91 | 25.01 | 24.57 | 24.90 | 24.67 | -0.68% | 1,309,395 |
| May 29, 2025 | 25.38 | 25.43 | 24.98 | 25.07 | 24.83 | -0.71% | 803,521 |
| May 28, 2025 | 25.41 | 25.48 | 25.14 | 25.25 | 25.01 | -0.16% | 1,079,339 |
| May 27, 2025 | 25.07 | 25.38 | 24.61 | 25.29 | 25.05 | 2.06% | 975,196 |