Archrock Inc (54E)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.600001 | 2.94118151672 | 20.399999 | 21 | 20.399999 | 1675 | 20.83316083 | DE |
| 4 | 2.4 | 12.9032258065 | 18.6 | 21 | 18.6 | 1148 | 20.60419857 | DE |
| 12 | 2 | 10.5263157895 | 19 | 21 | 17.5 | 599 | 19.67167762 | DE |
| 26 | 1.5 | 7.69230769231 | 19.5 | 21 | 17.5 | 537 | 19.52269408 | DE |
| 52 | 1.5 | 7.69230769231 | 19.5 | 21 | 17.5 | 537 | 19.52269408 | DE |
| 156 | 1.5 | 7.69230769231 | 19.5 | 21 | 17.5 | 537 | 19.52269408 | DE |
| 260 | 1.5 | 7.69230769231 | 19.5 | 21 | 17.5 | 537 | 19.52269408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1721334420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1721248020 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 500 |
| 1721161560 | 21 | 0.2 | 0.96 | 20.8 | 21 | 20.8 | 833 |
| 1721075160 | 20.8 | 0.9 | 4.52 | 20.399999 | 20.8 | 20.399999 | 3691 |
| 1720815960 | 19.899999 | 1.3 | 6.99 | 19.899999 | 19.899999 | 19.899999 | 219 |
| 1720729620 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1720643220 | 18.6 | 1.1 | 6.29 | 18.6 | 18.6 | 18.6 | 497 |
| 1720556820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1720470420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1720211220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1720124820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1720038420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719952020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719865620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719606420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719520020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719433620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719347220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719260820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719001620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1718915220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1718828820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1718742420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1718656020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1718396820 | 17.5 | -0.3 | -1.69 | 17.5 | 17.5 | 17.5 | 38 |
| 1718310420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1718224020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 340 |
| 1718137620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1718051220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1717792020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1717705620 | 17.8 | 0.1 | 0.56 | 17.8 | 17.8 | 17.8 | 200 |
| 1717619220 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1717532820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1717446420 | 17.7 | -0.7 | -3.80 | 18.8 | 19.1 | 17.7 | 668 |
| 1717187220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1717100820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1717014420 | 18.399999 | 0.4 | 2.22 | 18.399999 | 18.399999 | 18.399999 | 30 |
| 1716928020 | 18 | -0.6 | -3.23 | 18 | 18 | 18 | 1050 |
| 1716841560 | 18.6 | 0.4 | 2.20 | 18.6 | 18.6 | 18.6 | 100 |
| 1716582420 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1716496020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1716409620 | 18.2 | -1.6 | -8.08 | 18.6 | 18.6 | 18.2 | 350 |
| 1716323160 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1716236760 | 19.8 | 0.8 | 4.21 | 19.2 | 19.8 | 19.2 | 1375 |
| 1715977620 | 19 | 0.8 | 4.40 | 19 | 19 | 19 | 259 |
| 1715891220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1715804820 | 18.2 | -0.6 | -3.19 | 18.2 | 18.2 | 18.2 | 50 |
| 1715718420 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715632020 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715372820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715286420 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715200020 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715113620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1715027220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1714768020 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1714681620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1714508820 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.8 | 320 |
| 1714422420 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 263 |
| 1714163220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1714076820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1713990420 | 18.8 | 0.3 | 1.62 | 18.8 | 18.8 | 18.8 | 38 |
| 1713903960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1713817560 | 18.5 | 0.7 | 3.93 | 18.3 | 18.5 | 18.3 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
