Register for streaming realtime charts, analysis tools, and prices.
AROC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.60 | 0.23 | 1.13% | 20.48 | 20.625 | 20.19 | 1,257,327 |
| May 16 2024 | 20.37 | 0.37 | 1.85% | 20.00 | 20.42 | 19.95 | 1,632,210 |
| May 15 2024 | 20.00 | -0.03 | -0.15% | 20.03 | 20.085 | 19.77 | 1,692,230 |
| May 14 2024 | 20.03 | 0.19 | 0.96% | 19.79 | 20.07 | 19.604 | 2,147,477 |
| May 13 2024 | 19.84 | -0.34 | -1.68% | 20.31 | 20.36 | 19.732 | 1,156,289 |
| May 10 2024 | 20.18 | -0.18 | -0.88% | 20.51 | 20.59 | 20.01 | 1,264,505 |
| May 09 2024 | 20.36 | 0.20 | 0.99% | 20.16 | 20.565 | 20.13 | 1,439,663 |
| May 08 2024 | 20.16 | -0.01 | -0.05% | 20.07 | 20.235 | 20.05 | 1,154,319 |
| May 07 2024 | 20.17 | 0.14 | 0.70% | 20.31 | 20.66 | 20.15 | 1,831,101 |
| May 06 2024 | 20.03 | -0.18 | -0.89% | 20.22 | 20.35 | 19.965 | 1,078,710 |
| May 03 2024 | 20.21 | 0.18 | 0.90% | 20.20 | 20.26 | 19.82 | 1,559,701 |
| May 02 2024 | 20.03 | 0.53 | 2.72% | 19.85 | 20.195 | 19.785 | 2,092,910 |
| May 01 2024 | 19.50 | 0.31 | 1.62% | 20.39 | 20.56 | 18.98 | 1,905,150 |
| Apr 30 2024 | 19.19 | -0.94 | -4.67% | 20.12 | 20.14 | 19.145 | 1,754,038 |
| Apr 29 2024 | 20.13 | -0.07 | -0.35% | 20.05 | 20.45 | 20.04 | 1,016,641 |
| Apr 26 2024 | 20.20 | 0.16 | 0.80% | 20.18 | 20.43 | 20.0025 | 1,044,019 |
| Apr 25 2024 | 20.04 | 0.20 | 1.01% | 19.62 | 20.15 | 19.55 | 1,042,710 |
| Apr 24 2024 | 19.84 | -0.11 | -0.55% | 19.95 | 20.12 | 19.7001 | 958,978 |
| Apr 23 2024 | 19.95 | 0.45 | 2.31% | 19.39 | 19.99 | 19.26 | 988,438 |
| Apr 22 2024 | 19.50 | 0.06 | 0.31% | 19.48 | 19.635 | 19.23 | 1,086,372 |
| Apr 19 2024 | 19.44 | 0.50 | 2.64% | 18.90 | 19.56 | 18.81 | 1,271,853 |
| Apr 18 2024 | 18.94 | -0.13 | -0.68% | 19.17 | 19.4195 | 18.88 | 1,050,975 |
| Apr 17 2024 | 19.07 | -0.32 | -1.65% | 19.48 | 19.68 | 19.06 | 1,064,543 |
| Apr 16 2024 | 19.39 | -0.51 | -2.56% | 19.83 | 19.8305 | 19.02 | 1,622,999 |
| Apr 15 2024 | 19.90 | -0.23 | -1.14% | 20.27 | 20.50 | 19.86 | 882,278 |
| Apr 12 2024 | 20.13 | -0.41 | -2.00% | 20.69 | 20.83 | 19.95 | 828,547 |
| Apr 11 2024 | 20.54 | -0.20 | -0.96% | 20.74 | 20.835 | 20.25 | 1,124,925 |
| Apr 10 2024 | 20.74 | 0.23 | 1.12% | 20.19 | 20.785 | 20.03 | 1,426,967 |
| Apr 09 2024 | 20.51 | -0.38 | -1.82% | 20.87 | 20.98 | 20.355 | 1,141,024 |
| Apr 08 2024 | 20.89 | -0.19 | -0.90% | 21.14 | 21.28 | 20.76 | 1,918,409 |
| Apr 05 2024 | 21.08 | 0.01 | 0.05% | 21.33 | 21.33 | 20.87 | 1,585,049 |
| Apr 04 2024 | 21.07 | 0.29 | 1.40% | 20.87 | 21.40 | 20.82 | 2,382,534 |
| Apr 03 2024 | 20.78 | 0.20 | 0.97% | 20.54 | 20.96 | 20.43 | 1,640,139 |
| Apr 02 2024 | 20.58 | 0.78 | 3.94% | 19.90 | 20.63 | 19.80 | 2,182,516 |
| Apr 01 2024 | 19.80 | 0.13 | 0.66% | 19.74 | 19.87 | 19.435 | 976,437 |
| Mar 28 2024 | 19.67 | 0.33 | 1.71% | 19.65 | 20.03 | 19.545 | 2,128,510 |
| Mar 27 2024 | 19.34 | -0.17 | -0.87% | 19.52 | 19.59 | 19.23 | 1,041,618 |
| Mar 26 2024 | 19.51 | 0.11 | 0.57% | 19.49 | 19.72 | 19.29 | 1,428,664 |
| Mar 25 2024 | 19.40 | 0.05 | 0.26% | 19.37 | 19.475 | 19.07 | 1,420,069 |
| Mar 22 2024 | 19.35 | -0.44 | -2.22% | 19.85 | 20.14 | 19.30 | 1,382,954 |
| Mar 21 2024 | 19.79 | 0.50 | 2.59% | 19.40 | 19.79 | 19.35 | 1,496,868 |
| Mar 20 2024 | 19.29 | 0.33 | 1.74% | 18.82 | 19.385 | 18.76 | 1,093,925 |
| Mar 19 2024 | 18.96 | 0.45 | 2.43% | 18.35 | 18.99 | 18.18 | 1,168,428 |
| Mar 18 2024 | 18.51 | -0.21 | -1.12% | 18.75 | 18.89 | 18.46 | 1,148,711 |
| Mar 15 2024 | 18.72 | 0.03 | 0.16% | 18.61 | 18.84 | 18.51 | 2,057,596 |
| Mar 14 2024 | 18.69 | -0.25 | -1.32% | 19.01 | 19.10 | 18.37 | 1,501,119 |
| Mar 13 2024 | 18.94 | 0.53 | 2.88% | 18.63 | 19.13 | 18.49 | 2,308,927 |
| Mar 12 2024 | 18.41 | 0.35 | 1.94% | 18.13 | 18.55 | 18.125 | 1,182,693 |
| Mar 11 2024 | 18.06 | 0.08 | 0.44% | 17.92 | 18.11 | 17.76 | 753,684 |
| Mar 08 2024 | 17.98 | -0.10 | -0.55% | 18.18 | 18.20 | 17.78 | 1,014,020 |
| Mar 07 2024 | 18.08 | -0.15 | -0.82% | 18.23 | 18.44 | 17.905 | 1,111,004 |
| Mar 06 2024 | 18.23 | -0.04 | -0.22% | 18.36 | 18.6053 | 18.195 | 1,437,213 |
| Mar 05 2024 | 18.27 | -0.09 | -0.49% | 18.27 | 18.495 | 18.09 | 1,360,594 |
| Mar 04 2024 | 18.36 | 0.00 | 0.00% | 18.44 | 18.63 | 18.30 | 1,269,822 |
| Mar 01 2024 | 18.36 | 0.09 | 0.49% | 18.42 | 18.60 | 18.16 | 1,302,933 |
| Feb 29 2024 | 18.27 | 0.32 | 1.78% | 18.08 | 18.32 | 18.08 | 1,286,638 |
| Feb 28 2024 | 17.95 | 0.11 | 0.62% | 18.00 | 18.26 | 17.86 | 1,017,319 |
| Feb 27 2024 | 17.84 | -0.08 | -0.45% | 17.98 | 18.09 | 17.69 | 1,240,079 |
| Feb 26 2024 | 17.92 | -0.47 | -2.56% | 18.35 | 18.39 | 17.92 | 1,593,174 |
| Feb 23 2024 | 18.39 | -0.60 | -3.16% | 18.78 | 18.96 | 18.165 | 1,355,898 |
| Feb 22 2024 | 18.99 | 0.51 | 2.76% | 18.54 | 19.21 | 18.45 | 2,076,683 |
| Feb 21 2024 | 18.48 | 0.84 | 4.76% | 17.85 | 19.42 | 17.85 | 3,113,629 |
| Feb 20 2024 | 17.64 | 0.29 | 1.67% | 17.17 | 17.67 | 17.16 | 2,486,666 |
