Archrock Inc (AROC) Historical Stock Data
20.21 ↑0.18 (0.90%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AROC is down -0.33% a day on average. There have been 16 days where Archrock Inc closed green and 14 days where AROC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.20 | 20.21 | ↑$0.01 (0.05%) | 19.82 | 20.26 | 1.53M |
| 2024-05-02 | 19.85 | 20.03 | ↑$0.18 (0.91%) | 19.79 | 20.20 | 2.06M |
| 2024-05-01 | 20.39 | 19.50 | ↓$0.89 (-4.36%) | 18.98 | 20.51 | 1.91M |
| 2024-04-30 | 20.12 | 19.19 | ↓$0.93 (-4.62%) | 19.15 | 20.13 | 1.74M |
| 2024-04-29 | 20.05 | 20.13 | ↑$0.08 (0.40%) | 20.04 | 20.45 | 0.98M |
| 2024-04-26 | 20.18 | 20.20 | ↑$0.02 (0.10%) | 20.00 | 20.42 | 1.03M |
| 2024-04-25 | 19.62 | 20.04 | ↑$0.42 (2.14%) | 19.55 | 20.15 | 1M |
| 2024-04-24 | 19.95 | 19.84 | ↓$0.11 (-0.55%) | 19.70 | 20.12 | 889.22K |
| 2024-04-23 | 19.39 | 19.95 | ↑$0.56 (2.89%) | 19.27 | 19.99 | 0.97M |
| 2024-04-22 | 19.48 | 19.50 | ↑$0.02 (0.10%) | 19.24 | 19.63 | 0.97M |
| 2024-04-19 | 18.90 | 19.44 | ↑$0.54 (2.86%) | 18.81 | 19.56 | 1.27M |
| 2024-04-18 | 19.17 | 18.94 | ↓$0.23 (-1.20%) | 18.88 | 19.42 | 1.05M |
| 2024-04-17 | 19.48 | 19.07 | ↓$0.41 (-2.10%) | 19.06 | 19.68 | 1.06M |
| 2024-04-16 | 19.83 | 19.39 | ↓$0.44 (-2.22%) | 19.02 | 19.83 | 1.60M |
| 2024-04-15 | 20.27 | 19.90 | ↓$0.37 (-1.83%) | 19.86 | 20.50 | 856.84K |
| 2024-04-12 | 20.69 | 20.13 | ↓$0.56 (-2.71%) | 19.95 | 20.81 | 828.55K |
| 2024-04-11 | 20.74 | 20.54 | ↓$0.20 (-0.96%) | 20.25 | 20.84 | 1.06M |
| 2024-04-10 | 20.19 | 20.74 | ↑$0.55 (2.72%) | 20.03 | 20.79 | 1.40M |
| 2024-04-09 | 20.87 | 20.51 | ↓$0.36 (-1.72%) | 20.36 | 20.98 | 1.14M |
| 2024-04-08 | 21.14 | 20.89 | ↓$0.25 (-1.18%) | 20.76 | 21.28 | 1.92M |
| 2024-04-05 | 21.33 | 21.08 | ↓$0.25 (-1.17%) | 20.87 | 21.33 | 1.59M |
| 2024-04-04 | 20.87 | 21.07 | ↑$0.20 (0.96%) | 20.82 | 21.40 | 2.33M |
| 2024-04-03 | 20.54 | 20.78 | ↑$0.24 (1.17%) | 20.43 | 20.96 | 1.58M |
| 2024-04-02 | 19.96 | 20.58 | ↑$0.62 (3.11%) | 19.80 | 20.63 | 2.01M |
| 2024-04-01 | 19.74 | 19.80 | ↑$0.06 (0.30%) | 19.44 | 19.87 | 0.94M |
| 2024-03-28 | 19.65 | 19.67 | ↑$0.02 (0.10%) | 19.55 | 20.03 | 2M |
| 2024-03-27 | 19.52 | 19.34 | ↓$0.18 (-0.92%) | 19.23 | 19.59 | 759.45K |
| 2024-03-26 | 19.49 | 19.51 | ↑$0.02 (0.10%) | 19.29 | 19.72 | 1.31M |
| 2024-03-25 | 19.37 | 19.40 | ↑$0.03 (0.15%) | 19.07 | 19.48 | 1.42M |
| 2024-03-22 | 19.85 | 19.35 | ↓$0.50 (-2.52%) | 19.30 | 20.14 | 1.24M |
Create an account or log in to view more rows.
$AROC Bears always win...
Bulls have to be forever bagholders....
$AROC swing puts
$AROC BUY BUY BUY BUY
$AROC don’t be boring today beast
$AROC f this stock
$AROC puts r going to print tomorrow
$AROC Up! Up! Up! Up! Up! Up! Up!
$AROC watch this fly!!!!
$AROC we need those buyers and volume.
$AROC This may be your last opportunity to buy on the cheap??