AROC - Archrock, Inc.
24.7
0.340 1.377%
Share volume: 801,079
Last Updated: 05-09-2025
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.36
0.34
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $24.48 | $24.48 | $24.71 | $24.71 | $24.27 | $24.27 | $24.70 | $24.70 | 801,079 | $801,079.00 |
| 05-08-2025 | $24.40 | $24.40 | $24.60 | $24.60 | $23.87 | $23.87 | $24.36 | $24.36 | 1,379,555 | $1,379,555.00 |
| 05-07-2025 | $23.87 | $23.87 | $24.33 | $24.33 | $23.60 | $23.60 | $23.84 | $23.84 | 1,430,054 | $1,430,054.00 |
| 05-06-2025 | $23.65 | $23.65 | $24.09 | $24.09 | $22.82 | $22.82 | $23.92 | $23.92 | 1,827,179 | $1,827,179.00 |
| 05-05-2025 | $24.12 | $23.93 | $24.48 | $24.29 | $23.89 | $23.70 | $23.91 | $23.72 | 1,419,125 | $1,419,125.00 |
| 05-02-2025 | $24.23 | $24.23 | $24.75 | $24.75 | $24.04 | $24.04 | $24.56 | $24.56 | 996,207 | $996,207.00 |
| 05-01-2025 | $23.40 | $23.40 | $24.18 | $24.18 | $23.40 | $23.40 | $23.83 | $23.83 | 2,321,354 | $2,321,354.00 |
| 04-30-2025 | $23.69 | $23.69 | $24.12 | $24.12 | $23.07 | $23.07 | $23.53 | $23.53 | 1,325,820 | $1,325,820.00 |
| 04-29-2025 | $24.51 | $24.51 | $24.76 | $24.76 | $24.21 | $24.21 | $24.27 | $24.27 | 1,303,381 | $1,303,381.00 |
| 04-28-2025 | $24.29 | $24.29 | $24.80 | $24.80 | $24.29 | $24.29 | $24.69 | $24.69 | 974,797 | $974,797.00 |
