Archrock Inc. (AROC)
28.94
0.36 (1.26%)
At close: Jan 15, 2025, 10:01 AM
AROC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.90 | 28.65 | 26.90 | 28.58 | 1.63 | 6.05% | 2,287,331 |
| Jan 13, 2025 | 26.01 | 26.97 | 26.00 | 26.95 | 0.92 | 3.53% | 1,723,634 |
| Jan 10, 2025 | 26.05 | 26.35 | 25.73 | 26.03 | 0.70 | 2.76% | 1,399,304 |
| Jan 8, 2025 | 25.19 | 25.38 | 24.93 | 25.33 | -0.03 | -0.12% | 901,100 |
| Jan 7, 2025 | 25.86 | 26.07 | 25.23 | 25.36 | -0.50 | -1.93% | 1,088,631 |
| Jan 6, 2025 | 26.20 | 26.52 | 25.69 | 25.86 | -0.14 | -0.54% | 1,470,800 |
| Jan 3, 2025 | 25.54 | 26.11 | 25.36 | 26.00 | 0.69 | 2.73% | 1,352,300 |
| Jan 2, 2025 | 25.19 | 25.65 | 24.95 | 25.31 | 0.42 | 1.69% | 772,514 |
| Dec 31, 2024 | 25.02 | 25.43 | 24.85 | 24.89 | 0.00 | 0.00% | 1,007,500 |
| Dec 30, 2024 | 24.54 | 25.10 | 24.27 | 24.89 | 0.35 | 1.43% | 638,400 |
| Dec 27, 2024 | 24.69 | 24.92 | 24.22 | 24.54 | -0.28 | -1.13% | 1,016,100 |
| Dec 26, 2024 | 24.75 | 24.92 | 24.44 | 24.82 | 0.02 | 0.08% | 622,700 |
| Dec 24, 2024 | 24.63 | 24.85 | 24.33 | 24.80 | 0.27 | 1.10% | 508,100 |
| Dec 23, 2024 | 24.32 | 24.61 | 24.14 | 24.53 | -0.02 | -0.08% | 1,222,594 |
| Dec 20, 2024 | 23.78 | 24.86 | 23.54 | 24.55 | 0.52 | 2.16% | 3,893,216 |
| Dec 19, 2024 | 24.34 | 24.57 | 23.95 | 24.03 | 0.26 | 1.09% | 1,452,600 |
| Dec 18, 2024 | 25.72 | 25.80 | 23.68 | 23.77 | -1.82 | -7.11% | 1,703,859 |
| Dec 17, 2024 | 25.90 | 25.96 | 25.21 | 25.59 | -0.61 | -2.33% | 988,324 |
| Dec 16, 2024 | 25.87 | 26.29 | 25.87 | 26.20 | 0.21 | 0.81% | 1,112,500 |
| Dec 13, 2024 | 25.88 | 26.18 | 25.62 | 25.99 | 0.14 | 0.54% | 678,948 |
| Dec 12, 2024 | 26.48 | 26.69 | 25.85 | 25.85 | -0.81 | -3.04% | 1,350,327 |
| Dec 11, 2024 | 25.84 | 27.05 | 25.84 | 26.66 | 0.97 | 3.78% | 2,124,510 |
| Dec 10, 2024 | 25.34 | 26.02 | 25.24 | 25.69 | 0.37 | 1.46% | 2,509,511 |
| Dec 9, 2024 | 25.54 | 25.75 | 25.04 | 25.32 | -0.13 | -0.51% | 1,730,400 |
| Dec 6, 2024 | 26.21 | 26.24 | 25.36 | 25.45 | -0.76 | -2.90% | 1,268,700 |
| Dec 5, 2024 | 25.75 | 26.28 | 25.60 | 26.21 | 0.39 | 1.51% | 734,900 |
| Dec 4, 2024 | 25.85 | 26.19 | 25.50 | 25.82 | -0.10 | -0.39% | 1,006,149 |
| Dec 3, 2024 | 25.62 | 26.03 | 25.34 | 25.92 | 0.53 | 2.09% | 3,279,214 |
| Dec 2, 2024 | 25.58 | 25.82 | 25.12 | 25.39 | -0.23 | -0.90% | 1,054,827 |
| Nov 29, 2024 | 25.40 | 25.64 | 25.11 | 25.62 | 0.70 | 2.81% | 927,225 |
| Nov 27, 2024 | 25.18 | 25.46 | 24.85 | 24.92 | -0.32 | -1.27% | 1,189,300 |
| Nov 26, 2024 | 25.49 | 25.51 | 25.00 | 25.24 | -0.14 | -0.55% | 1,169,672 |
| Nov 25, 2024 | 26.07 | 26.25 | 25.38 | 25.38 | -0.48 | -1.86% | 1,458,490 |
| Nov 22, 2024 | 25.84 | 26.36 | 25.69 | 25.86 | 0.12 | 0.47% | 1,504,421 |
| Nov 21, 2024 | 24.55 | 25.85 | 24.42 | 25.74 | 1.42 | 5.84% | 1,404,100 |
| Nov 20, 2024 | 24.55 | 24.66 | 24.08 | 24.32 | -0.22 | -0.90% | 1,124,821 |
| Nov 19, 2024 | 23.50 | 24.55 | 23.50 | 24.54 | 0.58 | 2.42% | 1,257,935 |
| Nov 18, 2024 | 23.57 | 24.11 | 23.33 | 23.96 | 0.74 | 3.19% | 1,194,615 |
| Nov 15, 2024 | 23.38 | 23.52 | 22.95 | 23.22 | -0.04 | -0.17% | 1,049,800 |
| Nov 14, 2024 | 23.66 | 23.75 | 22.91 | 23.26 | -0.40 | -1.69% | 1,219,771 |
| Nov 13, 2024 | 24.38 | 24.44 | 23.60 | 23.66 | -0.56 | -2.31% | 1,545,236 |
| Nov 12, 2024 | 24.01 | 24.71 | 23.30 | 24.22 | 0.61 | 2.58% | 1,953,100 |
| Nov 11, 2024 | 22.96 | 23.73 | 22.84 | 23.61 | 0.99 | 4.38% | 1,547,800 |
| Nov 8, 2024 | 22.51 | 22.75 | 22.31 | 22.62 | 0.05 | 0.22% | 1,251,668 |
| Nov 7, 2024 | 23.00 | 23.00 | 22.29 | 22.57 | -0.27 | -1.18% | 1,057,238 |
| Nov 6, 2024 | 21.47 | 23.08 | 21.03 | 22.84 | 2.30 | 11.20% | 2,749,672 |
| Nov 5, 2024 | 20.27 | 20.56 | 20.24 | 20.54 | 0.35 | 1.73% | 1,103,100 |
| Nov 4, 2024 | 19.95 | 20.25 | 19.93 | 20.19 | 0.27 | 1.36% | 617,800 |
| Nov 1, 2024 | 20.13 | 20.27 | 19.73 | 19.92 | -0.10 | -0.50% | 777,800 |
| Oct 31, 2024 | 20.15 | 20.29 | 19.93 | 20.02 | -0.13 | -0.65% | 736,708 |