NYSE - Delayed Quote USD

Archrock, Inc. (AROC)

24.58
-0.79
(-3.11%)
At close: May 21 at 4:00:02 PM EDT
24.58
0.00
(0.00%)
After hours: May 21 at 7:53:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202525.2725.2724.5024.5824.58962,600
May 20, 202525.3225.5725.2125.3725.37996,100
May 19, 202525.0325.3624.9225.3025.30745,600
May 16, 202525.5225.5325.0525.4525.451,117,200
May 15, 202525.4825.7825.2925.5425.54782,300
May 14, 202525.3725.9125.3725.7725.771,270,400
May 13, 202525.3025.7225.1125.4625.46873,400
May 12, 202526.0026.3525.1925.3225.322,286,300
May 9, 202524.4824.7124.2724.7024.70805,400
May 8, 202524.4024.6023.8724.3624.361,379,500
May 7, 202523.8724.3323.6023.8423.841,430,100
May 6, 2025 0.19 Dividend
May 6, 202523.6524.0922.8223.9223.921,827,200
May 5, 202524.1224.4823.8923.9123.721,418,800
May 2, 202524.2324.7524.0424.5624.36996,200
May 1, 202523.4024.1823.4023.8323.642,321,400
Apr 30, 202523.6924.1223.0723.5323.341,325,800
Apr 29, 202524.5124.7624.2124.2724.081,303,400
Apr 28, 202524.2924.8024.2924.6924.49974,800
Apr 25, 202523.7824.4323.7824.3924.201,045,100
Apr 24, 202523.6724.2223.4324.1023.91925,600
Apr 23, 202523.7624.3023.1123.2323.051,764,400
Apr 22, 202523.1523.4822.7523.1222.941,082,400
Apr 21, 202523.7823.7822.4622.7622.58945,300
Apr 17, 202523.7524.6223.7524.0323.84939,100
Apr 16, 202523.4124.0423.1823.5823.391,566,100
Apr 15, 202523.3924.0323.3423.5423.35985,000
Apr 14, 202523.5023.7422.9623.3623.171,431,100
Apr 11, 202522.1522.9921.6722.8022.621,916,600
Apr 10, 202522.5722.8821.8222.3122.131,837,100
Apr 9, 202520.5424.0020.3623.4923.302,193,100
Apr 8, 202522.8422.8420.5821.0020.833,033,500
Apr 7, 202520.1722.8420.1221.5621.393,011,000
Apr 4, 202523.4923.4920.8721.7921.622,718,900
Apr 3, 202525.3525.6124.2824.4124.221,689,900
Apr 2, 202525.9427.1825.9427.1126.89993,900
Apr 1, 202526.2426.5025.7026.4726.261,217,300
Mar 31, 202525.8826.3525.6026.2426.031,546,300
Mar 28, 202526.5326.6325.9826.4426.23937,800
Mar 27, 202526.9527.0126.4626.5726.36965,600
Mar 26, 202527.5127.7026.7726.8626.65966,800
Mar 25, 202527.0927.5627.0927.2227.001,103,100
Mar 24, 202526.8127.3726.7827.3127.091,240,100
Mar 21, 202526.3626.6826.2426.4126.202,606,300
Mar 20, 202526.3926.9126.3426.6926.481,224,800
Mar 19, 202525.8926.9925.8926.8226.611,731,000
Mar 18, 202525.8426.0825.5025.7125.511,020,000
Mar 17, 202524.9225.7624.8625.6925.491,544,300
Mar 14, 202524.4425.1724.0724.9624.761,753,100
Mar 13, 202524.4624.7023.7824.0623.871,484,400
Mar 12, 202524.5925.0324.0424.4524.261,745,900
Mar 11, 202522.7424.5122.7024.0623.872,254,100
Mar 10, 202523.4523.4622.4322.7222.541,666,000
Mar 7, 202523.7523.9722.5723.6723.481,919,200
Mar 6, 202524.5224.9123.4823.6523.462,219,000
Mar 5, 202524.7325.3024.6425.2825.081,509,500
Mar 4, 202525.4425.5724.5825.1124.912,187,400
Mar 3, 202527.3127.4225.7226.0325.821,330,500
Feb 28, 202526.4927.2526.1927.1226.901,930,200
Feb 27, 202527.0027.3526.4826.6226.411,598,100
Feb 26, 202526.3127.0926.2726.6226.411,348,000
Feb 25, 202526.6226.9725.6726.4026.192,061,800
Feb 24, 202526.1726.3625.6025.8125.601,743,300
Feb 21, 202527.4127.4426.2426.3926.181,400,200
Feb 20, 202528.0128.2827.0227.2227.001,223,000
Feb 19, 202527.8428.4527.8328.1327.911,024,700
Feb 18, 202527.7528.3027.6727.9627.741,240,300
Feb 14, 202527.6327.9727.3427.6327.411,012,600
Feb 13, 202527.3727.7427.1427.5727.35990,900
Feb 12, 2025 0.19 Dividend
Feb 12, 202527.6127.9527.2127.2427.021,007,200
Feb 11, 202528.5728.6427.9828.1327.72878,400
Feb 10, 202528.2628.8228.2128.6228.20687,300
Feb 7, 202528.1028.4227.8827.9827.57851,800
Feb 6, 202529.0229.0627.8428.0727.661,206,800
Feb 5, 202528.9029.2128.6628.6828.261,461,100
Feb 4, 202528.3328.9128.1128.6728.25897,200
Feb 3, 202527.8128.8527.5928.6228.201,164,600
Jan 31, 202530.1630.1928.0628.0927.682,003,200
Jan 30, 202529.2830.0829.1229.9929.551,786,200
Jan 29, 202528.4329.0528.4128.8628.441,218,000
Jan 28, 202527.1528.5927.0628.5328.111,638,700
Jan 27, 202529.2329.2326.7726.8926.501,878,700
Jan 24, 202529.5529.9029.4329.7029.261,042,200
Jan 23, 202529.8529.9729.5429.6029.17931,400
Jan 22, 202530.3330.3929.7329.7529.311,289,200
Jan 21, 202530.0930.4429.7630.3429.901,510,000
Jan 17, 202529.7430.0029.4529.7329.291,140,800
Jan 16, 202528.7529.7928.7329.5629.131,332,700
Jan 15, 202528.8629.3128.6328.8728.451,700,000
Jan 14, 202526.9028.6526.9028.5828.162,287,800
Jan 13, 202526.0126.9726.0026.9526.561,723,400
Jan 10, 202526.0526.3525.7326.0325.651,399,000
Jan 8, 202525.1925.3824.9325.3324.96901,100
Jan 7, 202525.8626.0725.2325.3624.991,088,600
Jan 6, 202526.2026.5225.6925.8625.481,470,800
Jan 3, 202525.5426.1125.3626.0025.621,352,300
Jan 2, 202525.1925.6524.9525.3124.94772,500
Dec 31, 202425.0225.4324.8524.8924.531,007,500
Dec 30, 202424.5425.1024.2724.8924.53638,400
Dec 27, 202424.6924.9224.2224.5424.181,016,100
Dec 26, 202424.7524.9224.4424.8224.46622,700
Dec 24, 202424.6324.8524.3324.8024.44508,100
Dec 23, 202424.3224.6124.1424.5324.171,222,400
Dec 20, 202423.7824.8623.5424.5524.193,893,200
Dec 19, 202424.3424.5723.9524.0323.681,452,600
Dec 18, 202425.7225.8023.6823.7723.421,703,700
Dec 17, 202425.9025.9625.2125.5925.22988,300
Dec 16, 202425.8726.2925.8726.2025.821,112,500
Dec 13, 202425.8826.1825.6225.9925.61678,900
Dec 12, 202426.4826.6925.8525.8525.471,350,300
Dec 11, 202425.8427.0525.8426.6626.272,124,500
Dec 10, 202425.3426.0225.2425.6925.312,509,500
Dec 9, 202425.5425.7525.0425.3224.951,730,400
Dec 6, 202426.2126.2425.3625.4525.081,268,700
Dec 5, 202425.7526.2825.6026.2125.83734,900
Dec 4, 202425.8526.1925.5025.8225.441,006,100
Dec 3, 202425.6226.0325.3425.9225.543,278,900
Dec 2, 202425.5825.8225.1225.3925.021,054,800
Nov 29, 202425.4025.6425.1125.6225.24927,200
Nov 27, 202425.1825.4624.8524.9224.551,189,300
Nov 26, 202425.4925.5125.0025.2424.871,169,600
Nov 25, 202426.0726.2525.3825.3825.011,458,200
Nov 22, 202425.8426.3625.6925.8625.481,504,400
Nov 21, 202424.5525.8524.4225.7425.361,404,100
Nov 20, 202424.5524.6624.0824.3223.961,124,800
Nov 19, 202423.5024.5523.5024.5424.181,257,900
Nov 18, 202423.5724.1123.3323.9623.611,194,500
Nov 15, 202423.3823.5222.9523.2222.881,049,800
Nov 14, 202423.6623.7522.9123.2622.921,219,600
Nov 13, 202424.3824.4423.6023.6623.311,545,200
Nov 12, 202424.0124.7123.3024.2223.871,953,100
Nov 11, 202422.9623.7322.8423.6123.261,547,800
Nov 8, 202422.5122.7522.3122.6222.291,251,600
Nov 7, 202423.0023.0022.2922.5722.241,057,100
Nov 6, 2024 0.175 Dividend
Nov 6, 202421.4723.0821.0322.8422.512,749,500
Nov 5, 202420.2720.5620.2420.5420.071,103,100
Nov 4, 202419.9520.2519.9320.1919.72617,800
Nov 1, 202420.1320.2719.7319.9219.46777,800
Oct 31, 202420.1520.2919.9320.0219.56736,700
Oct 30, 202420.2720.5020.0820.1519.691,204,500
Oct 29, 202420.5220.5220.1220.3019.83963,000
Oct 28, 202419.9720.5219.8420.4820.011,376,100
Oct 25, 202420.4920.6420.1820.3719.901,182,300
Oct 24, 202420.3620.3719.8420.1119.651,244,700
Oct 23, 202420.2320.4020.1920.2619.79851,300
Oct 22, 202420.5120.5920.3220.3819.91731,100
Oct 21, 202420.9020.9720.3920.4119.94779,500
Oct 18, 202421.0921.0920.6620.6720.19739,800
Oct 17, 202421.3321.6021.1021.1120.62797,900
Oct 16, 202421.4021.8421.2521.4720.981,432,800
Oct 15, 202420.6821.2120.5521.0120.53966,500
Oct 14, 202421.1721.4321.0821.3220.831,231,900
Oct 11, 202421.1221.4821.1221.3820.89756,100
Oct 10, 202421.1221.2820.9721.1920.70621,100
Oct 9, 202421.0021.3020.8721.2220.73821,000
Oct 8, 202421.4521.4521.0721.2020.71934,500
Oct 7, 202421.7621.8721.3921.6021.101,145,300
Oct 4, 202421.5721.8121.3321.8121.311,029,200
Oct 3, 202420.9121.1720.6821.1520.661,002,100
Oct 2, 202421.1021.2020.6920.9520.47903,200
Oct 1, 202420.1620.6820.0620.6820.201,350,800
Sep 30, 202420.2820.4919.8920.2419.771,909,700
Sep 27, 202420.6720.7920.3320.3919.921,612,000
Sep 26, 202420.6720.8020.0420.1619.701,107,600
Sep 25, 202421.1421.1420.7820.9120.43860,000
Sep 24, 202421.3921.5020.9321.0120.531,047,000
Sep 23, 202420.9021.3620.9021.1920.70927,700
Sep 20, 202420.9521.1520.6820.9020.426,649,900
Sep 19, 202420.9521.0920.6220.8820.401,271,200
Sep 18, 202420.1220.8720.1020.4019.931,155,400
Sep 17, 202419.6620.1619.6520.1219.66887,400
Sep 16, 202419.5919.7719.3519.5119.061,058,800
Sep 13, 202419.3619.5119.2319.3718.92930,800
Sep 12, 202418.9719.4218.9719.1518.711,357,000
Sep 11, 202418.5319.0318.4318.8918.451,613,900
Sep 10, 202418.5818.7818.3818.6618.231,618,300
Sep 9, 202419.2919.4318.4818.5018.071,923,200
Sep 6, 202419.5319.8819.0019.1718.731,287,600
Sep 5, 202419.2619.6819.2219.3818.931,302,700
Sep 4, 202419.0619.2718.8518.9818.54768,000
Sep 3, 202419.8420.0118.9719.0518.611,222,900
Aug 30, 202419.8920.2919.8320.2319.761,469,700
Aug 29, 202420.0320.2719.8020.0019.54901,800
Aug 28, 202420.0720.2119.7119.7919.331,159,900
Aug 27, 202420.2020.3520.0820.2219.75611,000
Aug 26, 202420.6320.9520.3820.3819.911,058,900
Aug 23, 202419.5020.1819.4320.1119.65999,200
Aug 22, 202419.3019.4719.2119.2818.84771,600
Aug 21, 202419.2819.4719.1519.2718.83665,700
Aug 20, 202419.7019.7019.1819.2318.79780,600
Aug 19, 202419.6319.7519.4519.5219.07973,000
Aug 16, 202419.2419.7719.0519.6119.161,162,300
Aug 15, 202419.2619.5319.0119.3418.891,249,200
Aug 14, 202418.9019.0818.8318.8618.431,178,800
Aug 13, 202419.1019.1318.5518.7818.351,054,300
Aug 12, 202418.8319.0918.8019.0918.651,449,200
Aug 9, 202419.0019.1618.7418.9418.501,302,700
Aug 8, 202418.6719.1218.5419.0018.561,897,500
Aug 7, 202418.9519.1118.4518.4618.032,023,400
Aug 6, 2024 0.165 Dividend
Aug 6, 202417.7519.0417.6018.7318.302,326,100
Aug 5, 202417.6618.0717.2717.8317.262,668,600
Aug 2, 202419.0019.3318.4618.6818.083,000,400
Aug 1, 202420.2220.4419.0119.5318.903,261,200
Jul 31, 202421.0021.1719.7520.7320.063,558,500
Jul 30, 202421.5321.9321.4921.5120.822,163,300
Jul 29, 202421.8922.1521.4821.6320.942,097,700
Jul 26, 202421.5122.0521.3621.8321.132,037,000
Jul 25, 202421.6421.8721.3521.3620.672,119,200
Jul 24, 202422.1722.2521.5121.6820.985,321,600
Jul 23, 202422.3122.4321.6522.0421.338,386,600
Jul 22, 202422.9123.4222.6423.3522.60992,500
Jul 19, 202422.9023.2722.6922.8822.15835,600
Jul 18, 202422.7923.2622.6423.0022.26912,900
Jul 17, 202423.0923.4422.7322.7922.061,072,300
Jul 16, 202422.5323.1822.5223.0922.351,290,200
Jul 15, 202421.9522.9021.8322.5521.831,591,600
Jul 12, 202421.7021.9121.5621.6820.981,272,800
Jul 11, 202420.7021.5120.6021.4920.801,369,500
Jul 10, 202420.0220.5519.9120.5519.89908,600
Jul 9, 202420.1020.1619.8219.9319.291,482,600
Jul 8, 202420.1420.4120.0420.3019.65874,600
Jul 5, 202420.8420.8520.0120.1419.49658,200
Jul 3, 202420.3720.9620.3720.9120.24864,900
Jul 2, 202420.2720.5420.2320.4019.75801,900
Jul 1, 202420.3320.5319.9820.2319.581,196,000
Jun 28, 202420.1920.3919.9720.2219.578,000,800
Jun 27, 202419.8720.1519.7920.0219.38825,200
Jun 26, 202419.4819.8419.4219.8219.181,218,700
Jun 25, 202419.5719.6819.4319.6218.991,040,300
Jun 24, 202418.9619.6818.9519.5618.931,099,700
Jun 21, 202419.0019.0718.8018.9618.352,392,400
Jun 20, 202419.1219.2118.8718.9918.38872,400
Jun 18, 202418.8019.1818.7619.0918.481,135,600
Jun 17, 202418.5418.8318.4618.7718.171,224,100
Jun 14, 202418.7018.7718.4418.5017.911,327,000
Jun 13, 202419.1819.2218.5918.8018.20962,400
Jun 12, 202419.5019.6519.2619.2718.65994,500
Jun 11, 202419.1419.4219.0519.2318.61934,900
Jun 10, 202418.9019.3718.7219.3418.721,172,600
Jun 7, 202418.8719.0518.7018.9118.30819,400
Jun 6, 202419.0619.1218.7418.8718.261,001,100
Jun 5, 202418.7519.2018.6419.1518.541,266,000
Jun 4, 202419.3219.3218.6718.7418.141,665,700
Jun 3, 202420.5520.6019.3019.4718.851,288,700
May 31, 202419.7420.3319.6420.2419.592,023,900
May 30, 202419.5919.8019.5619.6919.061,499,900
May 29, 202419.6319.9519.5119.5818.951,771,000
May 28, 202419.9120.0519.6519.7019.071,322,700
May 24, 202419.5819.8219.4819.7919.161,125,200
May 23, 202419.8620.0019.4919.5318.901,318,400
May 22, 202420.9520.9519.3619.7319.102,866,300

Related Tickers

KGS Kodiak Gas Services, Inc.
34.21
-3.44%
 
USAC USA Compression Partners, LP
24.66
-0.84%
 
PUMP ProPetro Holding Corp.
5.50
-4.01%
 
WHD Cactus, Inc.
41.07
-3.32%
 
FLOC Flowco Holdings Inc.
18.26
-2.82%
 
LBRT Liberty Energy Inc.
11.30
-4.07%
 
BKR Baker Hughes Company
36.65
-1.85%
 
MRC MRC Global Inc.
12.41
-2.05%
 
SEI Solaris Energy Infrastructure, Inc.
21.73
-3.42%
 
CHX ChampionX Corporation
24.63
-2.07%