AROC - Archrock, Inc.
Close
24.79
0.045 0.182%
Share volume: 15,106
Last Updated: Thu 26 Dec 2024 08:30:13 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.02%
PREVIOUS CLOSE
CHG
CHG%
$24.74
0.04
0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $24.63 | $24.63 | $24.85 | $24.85 | $24.33 | $24.33 | $24.80 | $24.80 | 508,050 | $508,035.00 |
| 12/23/2024 | $24.32 | $24.32 | $24.61 | $24.61 | $24.14 | $24.14 | $24.53 | $24.53 | 1,222,594 | $1,222,594.00 |
| 12/20/2024 | $23.78 | $23.78 | $24.86 | $24.86 | $23.54 | $23.54 | $24.55 | $24.55 | 3,893,216 | $3,593,222.00 |
| 12/19/2024 | $24.34 | $24.34 | $24.57 | $24.57 | $23.95 | $23.95 | $24.03 | $24.03 | 1,452,592 | $1,452,592.00 |
| 12/18/2024 | $25.72 | $25.72 | $25.80 | $25.80 | $23.68 | $23.68 | $23.77 | $23.77 | 1,703,859 | $1,703,859.00 |
| 12/17/2024 | $25.90 | $25.90 | $25.96 | $25.96 | $25.21 | $25.21 | $25.59 | $25.59 | 988,324 | $988,324.00 |
| 12/16/2024 | $25.87 | $25.87 | $26.29 | $26.29 | $25.87 | $25.87 | $26.20 | $26.20 | 1,112,455 | $1,112,455.00 |
| 12/13/2024 | $25.88 | $25.88 | $26.18 | $26.18 | $25.62 | $25.62 | $25.99 | $25.99 | 678,948 | $678,948.00 |