Free Trial

Archrock (AROC) Stock Chart & Stock Price History

$23.34
+0.46 (+2.01%)
(As of 07/22/2024 ET)

Archrock Stock Price Performance

5 Day
Performance
+2.44%
1 Month
Performance
+23.13%
3 Month
Performance
+19.75%
6 Month
Performance
+47.99%
Year-To-Date
Performance
+51.59%
1 Year
Performance
+117.36%
Receive AROC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Archrock and its competitors with MarketBeat's FREE daily newsletter

AROC Stock Chart for Tuesday, July, 23, 2024

Archrock Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/22/2024$22.88$23.35
+2.03%
$23.42$22.64989,889 shs$3.65 billion
07/19/2024$23.00$22.88
-0.52%
$23.27$22.69835,161 shs$3.58 billion
07/18/2024$22.79$23.00
+0.92%
$23.26$22.73912,931 shs$3.59 billion
07/17/2024$23.09$22.79
-1.30%
$23.44$22.731.04 million shs$3.56 billion
07/16/2024$22.55$23.09
+2.39%
$23.18$22.521.29 million shs$3.61 billion
07/15/2024$21.68$22.55
+4.01%
$22.90$21.851.59 million shs$3.52 billion
07/12/2024$21.49$21.68
+0.88%
$21.91$21.561.24 million shs$3.39 billion
07/11/2024$20.54$21.49
+4.65%
$21.51$20.601.37 million shs$3.36 billion
07/10/2024$19.93$20.54
+3.06%
$20.54$19.91908,625 shs$3.21 billion
07/09/2024$20.30$19.93
-1.85%
$20.19$19.821.48 million shs$3.11 billion
07/08/2024$20.14$20.30
+0.79%
$20.41$20.04874,571 shs$3.17 billion
07/05/2024$20.91$20.14
-3.68%
$20.85$20.01658,219 shs$3.15 billion
07/04/2024$20.90$20.91
+0.05%
$20.96$20.37864,946 shs$3.27 billion
07/03/2024$20.40$20.90
+2.48%
$20.96$20.37864,946 shs$3.27 billion
07/02/2024$20.23$20.40
+0.82%
$20.54$20.23801,904 shs$3.19 billion
07/01/2024$20.22$20.23
+0.05%
$20.52$19.981.20 million shs$3.16 billion
06/28/2024$20.01$20.22
+1.05%
$20.39$19.978.00 million shs$3.16 billion
06/27/2024$19.82$20.01
+0.96%
$20.15$19.79824,847 shs$3.13 billion
06/26/2024$19.62$19.82
+1.02%
$19.84$19.421.22 million shs$3.10 billion
06/25/2024$19.57$19.62
+0.28%
$19.68$19.431.04 million shs$3.07 billion
06/24/2024$18.96$19.57
+3.19%
$19.68$18.971.10 million shs$3.06 billion
06/21/2024$19.00$18.96
-0.24%
$19.05$18.802.39 million shs$2.96 billion
06/20/2024$19.09$19.00
-0.47%
$19.21$18.87872,472 shs$2.97 billion
06/19/2024$19.10$19.09
-0.03%
$19.18$18.761.14 million shs$2.98 billion
06/18/2024$18.77$19.10
+1.73%
$19.17$18.751.14 million shs$2.98 billion
06/17/2024$18.50$18.77
+1.46%
$18.82$18.461.22 million shs$2.93 billion
06/14/2024$18.80$18.50
-1.62%
$18.75$18.441.33 million shs$2.89 billion
06/13/2024$19.27$18.80
-2.41%
$19.22$18.59961,432 shs$2.94 billion
06/12/2024$19.23$19.27
+0.18%
$19.57$19.26994,516 shs$3.01 billion
06/11/2024$19.34$19.23
-0.57%
$19.42$19.05911,358 shs$3.01 billion
06/10/2024$18.91$19.34
+2.27%
$19.37$18.721.13 million shs$3.02 billion
06/07/2024$18.87$18.91
+0.21%
$19.05$18.70819,375 shs$2.96 billion
06/06/2024$19.15$18.87
-1.44%
$19.12$18.741.00 million shs$2.95 billion
06/05/2024$18.74$19.15
+2.16%
$19.20$18.641.27 million shs$2.99 billion
06/04/2024$19.47$18.74
-3.72%
$19.32$18.671.67 million shs$2.93 billion
06/03/2024$20.24$19.47
-3.83%
$20.60$19.221.29 million shs$3.04 billion
05/31/2024$19.68$20.26
+2.95%
$20.33$19.642.02 million shs$3.17 billion
05/30/2024$19.58$19.68
+0.49%
$19.80$19.561.50 million shs$3.08 billion
05/29/2024$19.70$19.58
-0.61%
$19.95$19.521.77 million shs$3.06 billion
05/28/2024$19.79$19.70
-0.45%
$20.05$19.651.21 million shs$3.08 billion
Kiss of death from Joe Biden (Ad)

As you’ll discover, behind closed doors in D.C. the elites have manufactured a shocking new economic and social crisis that threatens everything. Elon Musk calls it “staggering.”

To get all the details, click here to stream this new documentary.
05/27/2024$19.79$19.79$19.82$19.481.13 million shs$3.09 billion
05/24/2024$19.53$19.79
+1.33%
$19.82$19.491.13 million shs$3.09 billion
05/23/2024$19.75$19.53
-1.11%
$20.00$19.491.32 million shs$3.05 billion
05/22/2024$21.02$19.75
-6.02%
$20.93$19.362.87 million shs$3.09 billion
05/21/2024$21.33$21.02
-1.45%
$21.61$20.981.69 million shs$3.28 billion
05/20/2024$20.60$21.33
+3.52%
$21.42$20.683.38 million shs$3.33 billion
05/17/2024$20.37$20.60
+1.13%
$20.63$20.191.26 million shs$3.22 billion
05/16/2024$20.00$20.37
+1.85%
$20.42$19.981.63 million shs$3.18 billion
05/15/2024$20.02$20.00
-0.10%
$20.09$19.771.69 million shs$3.13 billion
05/14/2024$19.84$20.02
+0.91%
$20.07$19.602.15 million shs$3.13 billion
05/13/2024$20.18$19.84
-1.68%
$20.35$19.731.16 million shs$3.10 billion
05/10/2024$20.36$20.18
-0.88%
$20.59$20.011.08 million shs$3.15 billion
05/09/2024$20.17$20.36
+0.97%
$20.57$20.131.44 million shs$3.18 billion
05/08/2024$20.18$20.17
-0.07%
$20.24$20.051.15 million shs$3.15 billion
05/07/2024$20.03$20.18
+0.75%
$20.66$20.151.83 million shs$3.15 billion
05/06/2024$20.21$20.03
-0.89%
$20.35$19.971.08 million shs$3.13 billion
05/03/2024$20.03$20.20
+0.85%
$20.22$19.821.56 million shs$3.16 billion
05/02/2024$19.49$20.03
+2.77%
$20.20$19.792.09 million shs$3.13 billion
05/01/2024$19.19$19.49
+1.56%
$20.51$18.981.91 million shs$3.05 billion
04/30/2024$20.13$19.19
-4.65%
$20.13$19.151.75 million shs$3.00 billion
04/29/2024$20.20$20.13
-0.37%
$20.45$20.041.02 million shs$3.15 billion
04/26/2024$20.04$20.20
+0.80%
$20.43$20.001.03 million shs$3.16 billion
04/25/2024$19.83$20.04
+1.06%
$20.15$19.551.04 million shs$3.13 billion
04/24/2024$19.95$19.83
-0.60%
$20.10$19.70958,965 shs$3.10 billion
04/23/2024$19.50$19.95
+2.33%
$19.99$19.26998,624 shs$3.12 billion
04/22/2024$19.44$19.50
+0.28%
$19.63$19.241.09 million shs$3.05 billion

This page (NYSE:AROC) was last updated on 7/23/2024 by MarketBeat.com Staff

From Our Partners