Archrock Inc (AROC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.291545189504 | 24.01 | 24.7053 | 22.91 | 1392266 | 23.73221062 | CS |
| 4 | 3.43 | 16.7235494881 | 20.51 | 24.7053 | 19.73 | 1215843 | 21.97937813 | CS |
| 12 | 3.74 | 18.5148514851 | 20.2 | 24.7053 | 18.381 | 1245444 | 20.87447746 | CS |
| 26 | 3.25 | 15.7080715321 | 20.69 | 24.7053 | 17.265 | 1439147 | 20.49506579 | CS |
| 52 | 9.29 | 63.4129692833 | 14.65 | 24.7053 | 13.95 | 1408202 | 19.05341109 | CS |
| 156 | 16.22 | 210.103626943 | 7.72 | 24.7053 | 6.28 | 1106424 | 13.56990667 | CS |
| 260 | 15.45 | 181.978798587 | 8.49 | 24.7053 | 2.09 | 1075564 | 11.20125888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 23.96 | 0.74 | 3.19 | 23.57 | 24.11 | 23.3301 | 1194465 |
| 1731714000 | 23.22 | -0.04 | -0.17 | 23.38 | 23.515 | 22.95 | 1049781 |
| 1731627600 | 23.26 | -0.4 | -1.69 | 23.66 | 23.75 | 22.91 | 1218681 |
| 1731541200 | 23.66 | -0.56 | -2.31 | 24.38 | 24.44 | 23.6 | 1545336 |
| 1731454800 | 24.22 | 0.61 | 2.58 | 24.01 | 24.7053 | 23.3 | 1953069 |
| 1731368400 | 23.61 | 0.99 | 4.38 | 22.96 | 23.73 | 22.84 | 1547508 |
| 1731109200 | 22.62 | 0.05 | 0.22 | 22.51 | 22.75 | 22.305 | 1251642 |
| 1731022800 | 22.57 | -0.27 | -1.18 | 23 | 23 | 22.29 | 1057233 |
| 1730936400 | 22.84 | 2.3 | 11.20 | 21.47 | 23.08 | 21.27 | 2710943 |
| 1730850000 | 20.54 | 0.35 | 1.73 | 20.19 | 20.56 | 20.19 | 1103090 |
| 1730763600 | 20.19 | 0.27 | 1.36 | 19.95 | 20.25 | 19.931 | 617755 |
| 1730500800 | 19.92 | -0.1 | -0.50 | 20.13 | 20.27 | 19.73 | 777788 |
| 1730414400 | 20.02 | -0.13 | -0.65 | 20.15 | 20.285 | 19.93 | 736708 |
| 1730328000 | 20.15 | -0.15 | -0.74 | 20.27 | 20.5 | 20.075 | 1204481 |
| 1730241600 | 20.3 | -0.18 | -0.88 | 20.52 | 20.52 | 20.12 | 962965 |
| 1730155200 | 20.48 | 0.11 | 0.54 | 19.97 | 20.515 | 19.84 | 1376084 |
| 1729896000 | 20.37 | 0.26 | 1.29 | 20.49 | 20.64 | 20.1805 | 1182315 |
| 1729809600 | 20.11 | -0.15 | -0.74 | 20.36 | 20.37 | 19.84 | 1244661 |
| 1729723200 | 20.26 | -0.12 | -0.59 | 20.23 | 20.4 | 20.19 | 851297 |
| 1729636800 | 20.38 | -0.03 | -0.15 | 20.51 | 20.59 | 20.32 | 731066 |
| 1729550400 | 20.41 | -0.26 | -1.26 | 20.9 | 20.97 | 20.39 | 779473 |
| 1729291200 | 20.67 | -0.44 | -2.08 | 21.09 | 21.15 | 20.66 | 739794 |
| 1729204800 | 21.11 | -0.36 | -1.68 | 21.33 | 21.6 | 21.1 | 797864 |
| 1729118400 | 21.47 | 0.46 | 2.19 | 21.4 | 21.84 | 21.25 | 1432760 |
| 1729032000 | 21.01 | -0.31 | -1.45 | 20.68 | 21.21 | 20.55 | 966491 |
| 1728945600 | 21.32 | -0.06 | -0.28 | 21.17 | 21.425 | 21.08 | 1231891 |
| 1728686400 | 21.38 | 0.19 | 0.90 | 21.12 | 21.48 | 21.12 | 756099 |
| 1728600000 | 21.19 | -0.03 | -0.14 | 21.12 | 21.28 | 20.97 | 621130 |
| 1728513600 | 21.22 | 0.02 | 0.09 | 21 | 21.3 | 20.87 | 821025 |
| 1728427200 | 21.2 | -0.4 | -1.85 | 21.45 | 21.45 | 21.07 | 934531 |
| 1728340800 | 21.6 | -0.21 | -0.96 | 21.76 | 21.87 | 21.39 | 1145319 |
| 1728081600 | 21.81 | 0.66 | 3.12 | 21.54 | 21.81 | 21.33 | 1029484 |
| 1727995200 | 21.15 | 0.2 | 0.95 | 20.91 | 21.17 | 20.68 | 1002258 |
| 1727908800 | 20.95 | 0.27 | 1.31 | 21 | 21.2 | 20.69 | 903227 |
| 1727822400 | 20.68 | 0.44 | 2.17 | 20.16 | 20.68 | 20.06 | 1350809 |
| 1727736000 | 20.24 | -0.15 | -0.74 | 20.28 | 20.49 | 19.89 | 1909701 |
| 1727476800 | 20.39 | 0.23 | 1.14 | 20.67 | 20.79 | 20.33 | 1611843 |
| 1727390400 | 20.16 | -0.75 | -3.59 | 20.67 | 20.8 | 20.035 | 1107638 |
| 1727304000 | 20.91 | -0.1 | -0.48 | 21.14 | 21.14 | 20.779 | 859951 |
| 1727217600 | 21.01 | -0.18 | -0.85 | 21.39 | 21.5 | 20.925 | 1046974 |
| 1727131200 | 21.19 | 0.29 | 1.39 | 20.9 | 21.36 | 20.9 | 927739 |
| 1726872000 | 20.9 | 0.02 | 0.10 | 20.95 | 21.15 | 20.68 | 6650061 |
| 1726785600 | 20.88 | 0.48 | 2.35 | 20.95 | 21.09 | 20.62 | 1271200 |
| 1726699200 | 20.4 | 0.28 | 1.39 | 20.12 | 20.87 | 20.1 | 1155421 |
| 1726612800 | 20.12 | 0.61 | 3.13 | 19.66 | 20.16 | 19.65 | 887436 |
| 1726526400 | 19.51 | 0.14 | 0.72 | 19.59 | 19.765 | 19.35 | 1058403 |
| 1726267200 | 19.37 | 0.22 | 1.15 | 19.36 | 19.51 | 19.23 | 929684 |
| 1726180800 | 19.15 | 0.26 | 1.38 | 18.97 | 19.42 | 18.965 | 1356976 |
| 1726094400 | 18.89 | 0.23 | 1.23 | 18.53 | 19.03 | 18.425 | 1613947 |
| 1726008000 | 18.66 | 0.16 | 0.86 | 18.58 | 18.78 | 18.381 | 1618343 |
| 1725921600 | 18.5 | -0.67 | -3.50 | 19.29 | 19.43 | 18.48 | 1923150 |
| 1725662400 | 19.17 | -0.21 | -1.08 | 19.53 | 19.88 | 19 | 1287618 |
| 1725576000 | 19.38 | 0.4 | 2.11 | 19.26 | 19.685 | 19.22 | 1302662 |
| 1725489600 | 18.98 | -0.07 | -0.37 | 19.06 | 19.27 | 18.85 | 768003 |
| 1725403200 | 19.05 | -1.18 | -5.83 | 19.84 | 20.01 | 18.965 | 1222937 |
| 1725057600 | 20.23 | 0.23 | 1.15 | 19.89 | 20.285 | 19.81 | 1469680 |
| 1724971200 | 20 | 0.21 | 1.06 | 20.03 | 20.27 | 19.8 | 901841 |
| 1724884800 | 19.79 | -0.43 | -2.13 | 20.07 | 20.21 | 19.71 | 1159948 |
| 1724798400 | 20.22 | -0.16 | -0.79 | 20.2 | 20.35 | 20.075 | 611016 |
| 1724712000 | 20.38 | 0.27 | 1.34 | 20.63 | 20.95 | 20.375 | 1058300 |
| 1724452800 | 20.11 | 0.83 | 4.30 | 19.5 | 20.18 | 19.43 | 993913 |
| 1724366400 | 19.28 | 0.01 | 0.05 | 19.28 | 19.47 | 19.21 | 771574 |
| 1724280000 | 19.27 | 0.04 | 0.21 | 19.28 | 19.47 | 19.15 | 665696 |
| 1724193600 | 19.23 | -0.29 | -1.49 | 19.73 | 19.73 | 19.18 | 780653 |
| 1724107200 | 19.52 | -0.09 | -0.46 | 19.63 | 19.745 | 19.45 | 972980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
