NYSE - Nasdaq Real Time Price USD

Archrock, Inc. (AROC)

Compare
25.99 +0.14 (+0.54%)
At close: December 13 at 4:00:02 PM EST
25.57 -0.42 (-1.62%)
After hours: December 13 at 7:50:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 25.88 26.18 25.62 25.99 25.99 678,900
Dec 12, 2024 26.48 26.69 25.85 25.85 25.85 1,350,300
Dec 11, 2024 25.84 27.05 25.84 26.66 26.66 2,124,500
Dec 10, 2024 25.34 26.02 25.24 25.69 25.69 2,509,500
Dec 9, 2024 25.54 25.75 25.04 25.32 25.32 1,730,400
Dec 6, 2024 26.21 26.24 25.36 25.45 25.45 1,268,700
Dec 5, 2024 25.75 26.28 25.60 26.21 26.21 734,900
Dec 4, 2024 25.85 26.19 25.50 25.82 25.82 1,006,100
Dec 3, 2024 25.62 26.03 25.34 25.92 25.92 3,278,900
Dec 2, 2024 25.58 25.82 25.12 25.39 25.39 1,054,800
Nov 29, 2024 25.40 25.64 25.11 25.62 25.62 927,200
Nov 27, 2024 25.18 25.46 24.85 24.92 24.92 1,189,300
Nov 26, 2024 25.49 25.51 25.00 25.24 25.24 1,169,600
Nov 25, 2024 26.07 26.25 25.38 25.38 25.38 1,458,200
Nov 22, 2024 25.84 26.36 25.69 25.86 25.86 1,504,400
Nov 21, 2024 24.55 25.85 24.42 25.74 25.74 1,404,100
Nov 20, 2024 24.55 24.66 24.08 24.32 24.32 1,124,800
Nov 19, 2024 23.50 24.55 23.50 24.54 24.54 1,257,900
Nov 18, 2024 23.57 24.11 23.33 23.96 23.96 1,194,500
Nov 15, 2024 23.38 23.52 22.95 23.22 23.22 1,049,800
Nov 14, 2024 23.66 23.75 22.91 23.26 23.26 1,219,600
Nov 13, 2024 24.38 24.44 23.60 23.66 23.66 1,545,200
Nov 12, 2024 24.01 24.71 23.30 24.22 24.22 1,953,100
Nov 11, 2024 22.96 23.73 22.84 23.61 23.61 1,547,800
Nov 8, 2024 22.51 22.75 22.31 22.62 22.62 1,251,600
Nov 7, 2024 23.00 23.00 22.29 22.57 22.57 1,057,100
Nov 6, 2024 0.18 Dividend
Nov 6, 2024 21.47 23.08 21.03 22.84 22.84 2,749,500
Nov 5, 2024 20.27 20.56 20.24 20.54 20.37 1,103,100
Nov 4, 2024 19.95 20.25 19.93 20.19 20.02 617,800
Nov 1, 2024 20.13 20.27 19.73 19.92 19.75 777,800
Oct 31, 2024 20.15 20.29 19.93 20.02 19.85 736,700
Oct 30, 2024 20.27 20.50 20.08 20.15 19.98 1,204,500
Oct 29, 2024 20.52 20.52 20.12 20.30 20.13 963,000
Oct 28, 2024 19.97 20.52 19.84 20.48 20.31 1,376,100
Oct 25, 2024 20.49 20.64 20.18 20.37 20.20 1,182,300
Oct 24, 2024 20.36 20.37 19.84 20.11 19.94 1,244,700
Oct 23, 2024 20.23 20.40 20.19 20.26 20.09 851,300
Oct 22, 2024 20.51 20.59 20.32 20.38 20.21 731,100
Oct 21, 2024 20.90 20.97 20.39 20.41 20.24 779,500
Oct 18, 2024 21.09 21.09 20.66 20.67 20.49 739,800
Oct 17, 2024 21.33 21.60 21.10 21.11 20.93 797,900
Oct 16, 2024 21.40 21.84 21.25 21.47 21.29 1,432,800
Oct 15, 2024 20.68 21.21 20.55 21.01 20.83 966,500
Oct 14, 2024 21.17 21.43 21.08 21.32 21.14 1,231,900
Oct 11, 2024 21.12 21.48 21.12 21.38 21.20 756,100
Oct 10, 2024 21.12 21.28 20.97 21.19 21.01 621,100
Oct 9, 2024 21.00 21.30 20.87 21.22 21.04 821,000
Oct 8, 2024 21.45 21.45 21.07 21.20 21.02 934,500
Oct 7, 2024 21.76 21.87 21.39 21.60 21.42 1,145,300
Oct 4, 2024 21.57 21.81 21.33 21.81 21.62 1,029,200
Oct 3, 2024 20.91 21.17 20.68 21.15 20.97 1,002,100
Oct 2, 2024 21.10 21.20 20.69 20.95 20.77 903,200
Oct 1, 2024 20.16 20.68 20.06 20.68 20.50 1,350,800
Sep 30, 2024 20.28 20.49 19.89 20.24 20.07 1,909,700
Sep 27, 2024 20.67 20.79 20.33 20.39 20.22 1,612,000
Sep 26, 2024 20.67 20.80 20.04 20.16 19.99 1,107,600
Sep 25, 2024 21.14 21.14 20.78 20.91 20.73 860,000
Sep 24, 2024 21.39 21.50 20.93 21.01 20.83 1,047,000
Sep 23, 2024 20.90 21.36 20.90 21.19 21.01 927,700
Sep 20, 2024 20.95 21.15 20.68 20.90 20.72 6,649,900
Sep 19, 2024 20.95 21.09 20.62 20.88 20.70 1,271,200
Sep 18, 2024 20.12 20.87 20.10 20.40 20.23 1,155,400
Sep 17, 2024 19.66 20.16 19.65 20.12 19.95 887,400
Sep 16, 2024 19.59 19.77 19.35 19.51 19.34 1,058,800
Sep 13, 2024 19.36 19.51 19.23 19.37 19.20 930,800
Sep 12, 2024 18.97 19.42 18.97 19.15 18.99 1,357,000
Sep 11, 2024 18.53 19.03 18.43 18.89 18.73 1,613,900
Sep 10, 2024 18.58 18.78 18.38 18.66 18.50 1,618,300
Sep 9, 2024 19.29 19.43 18.48 18.50 18.34 1,923,200
Sep 6, 2024 19.53 19.88 19.00 19.17 19.01 1,287,600
Sep 5, 2024 19.26 19.68 19.22 19.38 19.21 1,302,700
Sep 4, 2024 19.06 19.27 18.85 18.98 18.82 768,000
Sep 3, 2024 19.84 20.01 18.97 19.05 18.89 1,222,900
Aug 30, 2024 19.89 20.29 19.83 20.23 20.06 1,469,700
Aug 29, 2024 20.03 20.27 19.80 20.00 19.83 901,800
Aug 28, 2024 20.07 20.21 19.71 19.79 19.62 1,159,900
Aug 27, 2024 20.20 20.35 20.08 20.22 20.05 611,000
Aug 26, 2024 20.63 20.95 20.38 20.38 20.21 1,058,900
Aug 23, 2024 19.50 20.18 19.43 20.11 19.94 999,200
Aug 22, 2024 19.30 19.47 19.21 19.28 19.12 771,600
Aug 21, 2024 19.28 19.47 19.15 19.27 19.11 665,700
Aug 20, 2024 19.70 19.70 19.18 19.23 19.07 780,600
Aug 19, 2024 19.63 19.75 19.45 19.52 19.35 973,000
Aug 16, 2024 19.24 19.77 19.05 19.61 19.44 1,162,300
Aug 15, 2024 19.26 19.53 19.01 19.34 19.18 1,249,200
Aug 14, 2024 18.90 19.08 18.83 18.86 18.70 1,178,800
Aug 13, 2024 19.10 19.13 18.55 18.78 18.62 1,054,300
Aug 12, 2024 18.83 19.09 18.80 19.09 18.93 1,449,200
Aug 9, 2024 19.00 19.16 18.74 18.94 18.78 1,302,700
Aug 8, 2024 18.67 19.12 18.54 19.00 18.84 1,897,500
Aug 7, 2024 18.95 19.11 18.45 18.46 18.30 2,023,400
Aug 6, 2024 0.17 Dividend
Aug 6, 2024 17.75 19.04 17.60 18.73 18.57 2,326,100
Aug 5, 2024 17.66 18.07 17.27 17.83 17.51 2,668,600
Aug 2, 2024 19.00 19.33 18.46 18.68 18.35 3,000,400
Aug 1, 2024 20.22 20.44 19.01 19.53 19.18 3,261,200
Jul 31, 2024 21.00 21.17 19.75 20.73 20.36 3,558,500
Jul 30, 2024 21.53 21.93 21.49 21.51 21.13 2,163,300
Jul 29, 2024 21.89 22.15 21.48 21.63 21.25 2,097,700
Jul 26, 2024 21.51 22.05 21.36 21.83 21.44 2,037,000
Jul 25, 2024 21.64 21.87 21.35 21.36 20.98 2,119,200
Jul 24, 2024 22.17 22.25 21.51 21.68 21.30 5,321,600
Jul 23, 2024 22.31 22.43 21.65 22.04 21.65 8,386,600
Jul 22, 2024 22.91 23.42 22.64 23.35 22.94 992,500
Jul 19, 2024 22.90 23.27 22.69 22.88 22.48 835,600
Jul 18, 2024 22.79 23.26 22.64 23.00 22.59 912,900
Jul 17, 2024 23.09 23.44 22.73 22.79 22.39 1,072,300
Jul 16, 2024 22.53 23.18 22.52 23.09 22.68 1,290,200
Jul 15, 2024 21.95 22.90 21.83 22.55 22.15 1,591,600
Jul 12, 2024 21.70 21.91 21.56 21.68 21.30 1,272,800
Jul 11, 2024 20.70 21.51 20.60 21.49 21.11 1,369,500
Jul 10, 2024 20.02 20.55 19.91 20.55 20.19 908,600
Jul 9, 2024 20.10 20.16 19.82 19.93 19.58 1,482,600
Jul 8, 2024 20.14 20.41 20.04 20.30 19.94 874,600
Jul 5, 2024 20.84 20.85 20.01 20.14 19.78 658,200
Jul 3, 2024 20.37 20.96 20.37 20.91 20.54 864,900
Jul 2, 2024 20.27 20.54 20.23 20.40 20.04 801,900
Jul 1, 2024 20.33 20.53 19.98 20.23 19.87 1,196,000
Jun 28, 2024 20.19 20.39 19.97 20.22 19.86 8,000,800
Jun 27, 2024 19.87 20.15 19.79 20.02 19.67 825,200
Jun 26, 2024 19.48 19.84 19.42 19.82 19.47 1,218,700
Jun 25, 2024 19.57 19.68 19.43 19.62 19.27 1,040,300
Jun 24, 2024 18.96 19.68 18.95 19.56 19.21 1,099,700
Jun 21, 2024 19.00 19.07 18.80 18.96 18.62 2,392,400
Jun 20, 2024 19.12 19.21 18.87 18.99 18.65 872,400
Jun 18, 2024 18.80 19.18 18.76 19.09 18.75 1,135,600
Jun 17, 2024 18.54 18.83 18.46 18.77 18.44 1,224,100
Jun 14, 2024 18.70 18.77 18.44 18.50 18.17 1,327,000
Jun 13, 2024 19.18 19.22 18.59 18.80 18.47 962,400
Jun 12, 2024 19.50 19.65 19.26 19.27 18.93 994,500
Jun 11, 2024 19.14 19.42 19.05 19.23 18.89 934,900
Jun 10, 2024 18.90 19.37 18.72 19.34 19.00 1,172,600
Jun 7, 2024 18.87 19.05 18.70 18.91 18.58 819,400
Jun 6, 2024 19.06 19.12 18.74 18.87 18.54 1,001,100
Jun 5, 2024 18.75 19.20 18.64 19.15 18.81 1,266,000
Jun 4, 2024 19.32 19.32 18.67 18.74 18.41 1,665,700
Jun 3, 2024 20.55 20.60 19.30 19.47 19.13 1,288,700
May 31, 2024 19.74 20.33 19.64 20.24 19.88 2,023,900
May 30, 2024 19.59 19.80 19.56 19.69 19.34 1,499,900
May 29, 2024 19.63 19.95 19.51 19.58 19.23 1,771,000
May 28, 2024 19.91 20.05 19.65 19.70 19.35 1,322,700
May 24, 2024 19.58 19.82 19.48 19.79 19.44 1,125,200
May 23, 2024 19.86 20.00 19.49 19.53 19.18 1,318,400
May 22, 2024 20.95 20.95 19.36 19.73 19.38 2,866,300
May 21, 2024 21.32 21.61 20.98 21.02 20.65 1,691,700
May 20, 2024 20.69 21.42 20.68 21.32 20.94 3,377,900
May 17, 2024 20.48 20.63 20.19 20.60 20.24 1,257,400
May 16, 2024 20.00 20.42 19.95 20.37 20.01 1,632,200
May 15, 2024 20.03 20.09 19.77 20.00 19.65 1,692,200
May 14, 2024 19.79 20.07 19.60 20.03 19.68 2,147,500
May 13, 2024 20.31 20.35 19.73 19.84 19.49 1,156,400
May 10, 2024 20.51 20.59 20.01 20.18 19.82 1,264,500
May 9, 2024 20.16 20.57 20.13 20.36 20.00 1,439,700
May 8, 2024 20.07 20.24 20.05 20.16 19.80 1,154,300
May 7, 2024 20.31 20.66 20.15 20.17 19.81 1,831,100
May 6, 2024 0.17 Dividend
May 6, 2024 20.22 20.35 19.97 20.03 19.68 1,079,300
May 3, 2024 20.20 20.26 19.82 20.21 19.69 1,559,700
May 2, 2024 19.85 20.20 19.79 20.03 19.51 2,092,900
May 1, 2024 20.39 20.56 18.98 19.50 19.00 1,905,200
Apr 30, 2024 20.12 20.14 19.15 19.19 18.70 1,754,000
Apr 29, 2024 20.05 20.45 20.04 20.13 19.61 1,016,500
Apr 26, 2024 20.18 20.43 20.00 20.20 19.68 1,044,000
Apr 25, 2024 19.62 20.15 19.55 20.04 19.52 1,042,700
Apr 24, 2024 19.95 20.12 19.70 19.84 19.33 959,500
Apr 23, 2024 19.39 19.99 19.26 19.95 19.44 1,000,900
Apr 22, 2024 19.48 19.64 19.23 19.50 19.00 1,086,400
Apr 19, 2024 18.90 19.56 18.81 19.44 18.94 1,271,200
Apr 18, 2024 19.17 19.42 18.88 18.94 18.45 1,051,000
Apr 17, 2024 19.48 19.68 19.06 19.07 18.58 1,064,500
Apr 16, 2024 19.83 19.83 19.02 19.39 18.89 1,623,000
Apr 15, 2024 20.27 20.50 19.86 19.90 19.39 882,300
Apr 12, 2024 20.69 20.83 19.95 20.13 19.61 828,500
Apr 11, 2024 20.74 20.84 20.25 20.54 20.01 1,130,800
Apr 10, 2024 20.19 20.79 20.03 20.74 20.21 1,427,000
Apr 9, 2024 20.87 20.98 20.36 20.51 19.98 1,141,000
Apr 8, 2024 21.14 21.28 20.76 20.89 20.35 1,918,400
Apr 5, 2024 21.33 21.33 20.87 21.08 20.54 1,585,000
Apr 4, 2024 20.87 21.40 20.82 21.07 20.53 2,382,500
Apr 3, 2024 20.54 20.96 20.43 20.78 20.25 1,640,100
Apr 2, 2024 19.96 20.63 19.80 20.58 20.05 2,182,500
Apr 1, 2024 19.74 19.87 19.43 19.80 19.29 976,400
Mar 28, 2024 19.65 20.03 19.55 19.67 19.16 2,063,900
Mar 27, 2024 19.52 19.59 19.23 19.34 18.84 1,041,900
Mar 26, 2024 19.49 19.72 19.29 19.51 19.01 1,428,700
Mar 25, 2024 19.37 19.48 19.07 19.40 18.90 1,420,800
Mar 22, 2024 19.85 20.14 19.30 19.35 18.85 1,383,000
Mar 21, 2024 19.39 19.79 19.35 19.79 19.28 1,496,400
Mar 20, 2024 18.82 19.39 18.76 19.29 18.79 1,093,900
Mar 19, 2024 18.35 18.99 18.18 18.96 18.47 1,168,400
Mar 18, 2024 18.75 18.89 18.46 18.51 18.03 1,148,900
Mar 15, 2024 18.61 18.84 18.51 18.72 18.24 2,058,100
Mar 14, 2024 19.01 19.10 18.37 18.69 18.21 1,501,100
Mar 13, 2024 18.63 19.13 18.49 18.94 18.45 2,309,200
Mar 12, 2024 18.13 18.55 18.13 18.41 17.94 1,183,100
Mar 11, 2024 17.92 18.11 17.76 18.06 17.60 753,700
Mar 8, 2024 18.18 18.20 17.78 17.98 17.52 1,014,000
Mar 7, 2024 18.23 18.44 17.91 18.08 17.62 1,119,200
Mar 6, 2024 18.36 18.61 18.20 18.23 17.76 1,437,200
Mar 5, 2024 18.27 18.50 18.09 18.27 17.80 1,360,600
Mar 4, 2024 18.44 18.63 18.30 18.36 17.89 1,270,300
Mar 1, 2024 18.42 18.60 18.16 18.36 17.89 1,302,900
Feb 29, 2024 18.08 18.32 18.08 18.27 17.80 1,288,000
Feb 28, 2024 18.00 18.26 17.86 17.95 17.49 1,017,300
Feb 27, 2024 17.98 18.09 17.69 17.84 17.38 1,246,000
Feb 26, 2024 18.35 18.38 17.92 17.92 17.46 1,596,900
Feb 23, 2024 18.78 18.96 18.17 18.39 17.92 1,356,600
Feb 22, 2024 18.50 19.21 18.45 18.99 18.50 2,076,700
Feb 21, 2024 17.85 19.42 17.85 18.48 18.00 3,113,500
Feb 20, 2024 17.17 17.67 17.16 17.64 17.19 2,486,700
Feb 16, 2024 16.98 17.49 16.85 17.35 16.90 1,223,500
Feb 15, 2024 16.34 17.16 16.34 17.05 16.61 1,895,300
Feb 14, 2024 16.39 16.50 16.18 16.26 15.84 991,300
Feb 13, 2024 16.27 16.41 16.05 16.18 15.76 1,272,300
Feb 12, 2024 16.34 16.66 16.34 16.51 16.09 1,293,900
Feb 9, 2024 16.20 16.35 16.16 16.31 15.89 928,100
Feb 8, 2024 15.81 16.20 15.81 16.17 15.75 825,500
Feb 7, 2024 15.81 15.92 15.74 15.85 15.44 910,600
Feb 6, 2024 15.88 15.96 15.75 15.77 15.36 724,100
Feb 5, 2024 0.17 Dividend
Feb 5, 2024 16.00 16.00 15.65 15.83 15.42 671,700
Feb 2, 2024 16.51 16.54 16.25 16.25 15.67 867,900
Feb 1, 2024 16.49 16.67 16.30 16.59 16.00 1,388,100
Jan 31, 2024 16.83 16.86 16.32 16.34 15.76 1,159,500
Jan 30, 2024 16.41 16.85 16.32 16.78 16.18 1,580,800
Jan 29, 2024 16.64 16.70 16.25 16.58 15.99 1,317,800
Jan 26, 2024 16.20 16.83 16.00 16.73 16.13 1,487,400
Jan 25, 2024 16.00 16.07 15.81 16.00 15.43 592,700
Jan 24, 2024 15.77 15.93 15.72 15.86 15.30 1,132,200
Jan 23, 2024 15.77 15.93 15.60 15.61 15.05 1,062,800
Jan 22, 2024 15.36 15.80 15.36 15.77 15.21 1,664,600
Jan 19, 2024 15.04 15.26 14.93 15.26 14.72 876,200
Jan 18, 2024 14.97 15.17 14.71 14.98 14.45 1,062,200
Jan 17, 2024 14.74 15.00 14.69 14.92 14.39 1,745,300
Jan 16, 2024 14.63 15.01 14.58 15.00 14.47 1,676,200
Jan 12, 2024 14.70 14.80 14.49 14.65 14.13 701,500
Jan 11, 2024 14.71 14.78 14.39 14.52 14.00 877,000
Jan 10, 2024 14.94 14.97 14.58 14.65 14.13 838,000
Jan 9, 2024 14.92 15.02 14.68 14.99 14.46 965,800
Jan 8, 2024 15.05 15.05 14.59 15.01 14.48 991,800
Jan 5, 2024 15.12 15.40 15.12 15.30 14.76 1,118,900
Jan 4, 2024 15.44 15.55 15.10 15.10 14.56 1,371,100
Jan 3, 2024 15.13 15.53 15.06 15.24 14.70 1,368,200
Jan 2, 2024 15.45 15.53 15.03 15.18 14.64 1,051,400
Dec 29, 2023 15.58 15.58 15.34 15.40 14.85 872,000
Dec 28, 2023 15.70 15.71 15.45 15.49 14.94 703,000
Dec 27, 2023 15.80 15.88 15.70 15.75 15.19 592,400
Dec 26, 2023 15.72 15.88 15.61 15.76 15.20 540,600
Dec 22, 2023 15.60 15.83 15.50 15.51 14.96 859,600
Dec 21, 2023 15.36 15.55 15.33 15.50 14.95 1,057,600
Dec 20, 2023 15.95 16.04 15.23 15.31 14.76 1,700,400
Dec 19, 2023 15.48 16.02 15.48 16.00 15.43 1,689,400
Dec 18, 2023 15.05 15.47 15.05 15.46 14.91 1,573,900
Dec 15, 2023 14.97 15.15 14.81 15.01 14.48 6,751,500
Dec 14, 2023 14.95 15.00 14.75 14.94 14.41 1,859,500

Related Tickers

KGS Kodiak Gas Services, Inc.
40.98
-1.37%
 
USAC USA Compression Partners, LP
22.82
-1.43%
 
AESI Atlas Energy Solutions Inc.
23.16
+2.39%
 
OII Oceaneering International, Inc.
25.87
-0.96%
 
FTI TechnipFMC plc
31.00
+0.39%
 
WTTR Select Water Solutions, Inc.
13.76
-1.43%
 
WFRD Weatherford International plc
76.09
-2.50%
 
SEI Solaris Energy Infrastructure, Inc.
28.03
-2.71%
 
WHD Cactus, Inc.
63.17
-0.19%
 
LBRT Liberty Energy Inc.
18.97
-1.04%