Archrock Inc (AROC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 8.42266462481 | 19.59 | 21.36 | 19.35 | 2204504 | 20.64901252 | CS |
| 4 | 0.61 | 2.95685894329 | 20.63 | 21.36 | 18.381 | 1486665 | 19.83641678 | CS |
| 12 | 0.91 | 4.4761436301 | 20.33 | 23.44 | 17.265 | 1669003 | 20.36460329 | CS |
| 26 | 1.87 | 9.65410428498 | 19.37 | 23.44 | 17.265 | 1534359 | 20.1287266 | CS |
| 52 | 9.04 | 74.0983606557 | 12.2 | 23.44 | 11.73 | 1418993 | 17.94699672 | CS |
| 156 | 13.49 | 174.064516129 | 7.75 | 23.44 | 6.28 | 1081678 | 12.94446195 | CS |
| 260 | 11.01 | 107.624633431 | 10.23 | 23.44 | 2.09 | 1059651 | 10.81234604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723848000 | 19.61 | 0.27 | 1.40 | 19.24 | 19.77 | 19.05 | 1162252 |
| 1723761600 | 19.34 | 0.48 | 2.55 | 19.26 | 19.53 | 19.01 | 1249179 |
| 1723675200 | 18.86 | 0.08 | 0.43 | 18.9 | 19.08 | 18.83 | 1178799 |
| 1723588800 | 18.78 | -0.31 | -1.62 | 19.1 | 19.13 | 18.55 | 1044385 |
| 1723502400 | 19.09 | 0.15 | 0.79 | 18.83 | 19.09 | 18.8 | 1449186 |
| 1723243200 | 18.94 | -0.06 | -0.32 | 19 | 19.16 | 18.74 | 1302653 |
| 1723156800 | 19 | 0.54 | 2.93 | 18.67 | 19.12 | 18.54 | 1897475 |
| 1723070400 | 18.46 | -0.27 | -1.44 | 18.95 | 19.11 | 18.445 | 2023479 |
| 1722984000 | 18.73 | 0.9 | 5.05 | 17.75 | 19.04 | 17.6 | 2326101 |
| 1722897600 | 17.83 | -0.85 | -4.55 | 17.66 | 18.065 | 17.265 | 2668617 |
| 1722638400 | 18.68 | -0.85 | -4.35 | 19 | 19.33 | 18.46 | 3000409 |
| 1722552000 | 19.53 | -1.2 | -5.79 | 20.22 | 20.6 | 19.01 | 3257570 |
| 1722465600 | 20.73 | -0.78 | -3.63 | 21 | 21.17 | 19.75 | 3558476 |
| 1722379200 | 21.51 | -0.12 | -0.55 | 21.53 | 21.93 | 21.49 | 2162517 |
| 1722292800 | 21.63 | -0.2 | -0.92 | 21.89 | 22.15 | 21.475 | 2097712 |
| 1722033600 | 21.83 | 0.47 | 2.20 | 21.51 | 22.05 | 21.36 | 2037070 |
| 1721947200 | 21.36 | -0.32 | -1.48 | 21.64 | 21.87 | 21.35 | 2120731 |
| 1721860800 | 21.68 | -0.36 | -1.63 | 22.17 | 22.25 | 21.51 | 5321633 |
| 1721774400 | 22.04 | -1.31 | -5.61 | 22.31 | 22.43 | 21.65 | 8386648 |
| 1721688000 | 23.35 | 0.47 | 2.05 | 22.91 | 23.415 | 22.64 | 989889 |
| 1721428800 | 22.88 | -0.12 | -0.52 | 22.9 | 23.27 | 22.6925 | 835597 |
| 1721342400 | 23 | 0.21 | 0.92 | 22.79 | 23.26 | 22.64 | 913060 |
| 1721256000 | 22.79 | -0.3 | -1.30 | 23.09 | 23.44 | 22.7294 | 1072333 |
| 1721169600 | 23.09 | 0.54 | 2.39 | 22.53 | 23.175 | 22.51 | 1290236 |
| 1721083200 | 22.55 | 0.87 | 4.01 | 21.95 | 22.9 | 21.83 | 1591659 |
| 1720824000 | 21.68 | 0.19 | 0.88 | 21.7 | 21.91 | 21.56 | 1272766 |
| 1720737600 | 21.49 | 0.94 | 4.57 | 20.7 | 21.51 | 20.6 | 1373539 |
| 1720651200 | 20.55 | 0.62 | 3.11 | 20.02 | 20.55 | 19.91 | 908625 |
| 1720564800 | 19.93 | -0.37 | -1.82 | 20.1 | 20.19 | 19.82 | 1482555 |
| 1720478400 | 20.3 | 0.16 | 0.79 | 20.14 | 20.41 | 20.0405 | 874571 |
| 1720219200 | 20.14 | -0.77 | -3.68 | 20.84 | 20.85 | 20.01 | 658219 |
| 1720040640 | 20.91 | 0.51 | 2.50 | 20.37 | 20.96 | 20.37 | 864946 |
| 1719960000 | 20.4 | 0.17 | 0.84 | 20.27 | 20.54 | 20.23 | 801904 |
| 1719873600 | 20.23 | 0.21 | 1.05 | 20.33 | 20.53 | 19.98 | 1195962 |
| 1719614400 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1719528000 | 20.02 | 0.2 | 1.01 | 19.87 | 20.15 | 19.79 | 825212 |
| 1719441600 | 19.82 | 0.2 | 1.02 | 19.48 | 19.84 | 19.42 | 1218735 |
| 1719355200 | 19.62 | 0.06 | 0.31 | 19.57 | 19.675 | 19.43 | 1040255 |
| 1719268800 | 19.56 | 0.6 | 3.16 | 18.96 | 19.675 | 18.95 | 1099724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
