AROC - Archrock, Inc.
28.94
-0.150 -0.518%
Share volume: 13,739
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.06%
PREVIOUS CLOSE
CHG
CHG%
$29.09
-0.15
-0.52%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $28.33 | $28.33 | $28.91 | $28.91 | $28.11 | $28.11 | $28.67 | $28.67 | 890,738 | $890,738.00 |
| 02/03/2025 | $27.81 | $27.81 | $28.85 | $28.85 | $27.59 | $27.59 | $28.62 | $28.62 | 1,164,553 | $1,164,553.00 |
| 01/31/2025 | $30.16 | $30.16 | $30.19 | $30.19 | $28.06 | $28.06 | $28.09 | $28.09 | 2,003,596 | $2,003,596.00 |
| 01/30/2025 | $29.28 | $29.28 | $30.08 | $30.08 | $29.12 | $29.12 | $29.99 | $29.99 | 1,786,182 | $1,786,182.00 |
| 01/29/2025 | $28.43 | $28.43 | $29.05 | $29.05 | $28.41 | $28.41 | $28.86 | $28.86 | 1,218,244 | $1,218,244.00 |
| 01/28/2025 | $27.15 | $27.15 | $28.59 | $28.59 | $27.06 | $27.06 | $28.53 | $28.53 | 1,638,680 | $1,638,680.00 |
| 01/27/2025 | $29.23 | $29.23 | $29.23 | $29.23 | $26.77 | $26.77 | $26.89 | $26.89 | 1,879,128 | $1,879,128.00 |
| 01/24/2025 | $29.55 | $29.55 | $29.90 | $29.90 | $29.43 | $29.43 | $29.70 | $29.70 | 1,042,230 | $1,042,230.00 |
| 01/23/2025 | $29.85 | $29.85 | $29.97 | $29.97 | $29.54 | $29.54 | $29.60 | $29.60 | 931,409 | $931,409.00 |
| 01/22/2025 | $30.33 | $30.33 | $30.39 | $30.39 | $29.73 | $29.73 | $29.75 | $29.75 | 1,289,581 | $1,289,581.00 |