U.S. markets closed

Archrock, Inc. (AROC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.21+0.18 (+0.90%)
Al cierre: 04:00PM EDT
20.21 0.00 (0.00%)
Fuera de horario: 06:45PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202420.2020.2619.8220.2120.211,529,087
02 may 202419.8520.2019.7920.0320.032,092,900
01 may 202420.3920.5618.9819.5019.501,905,200
30 abr 202420.1220.1419.1519.1919.191,754,000
29 abr 202420.0520.4520.0420.1320.131,016,500
26 abr 202420.1820.4320.0020.2020.201,044,000
25 abr 202419.6220.1519.5520.0420.041,042,700
24 abr 202419.9520.1219.7019.8419.84959,500
23 abr 202419.3919.9919.2619.9519.951,000,900
22 abr 202419.4819.6419.2319.5019.501,086,400
19 abr 202418.9019.5618.8119.4419.441,271,200
18 abr 202419.1719.4218.8818.9418.941,051,000
17 abr 202419.4819.6819.0619.0719.071,064,500
16 abr 202419.8319.8319.0219.3919.391,623,000
15 abr 202420.2720.5019.8619.9019.90882,300
12 abr 202420.6920.8319.9520.1320.13828,500
11 abr 202420.7420.8420.2520.5420.541,130,800
10 abr 202420.1920.7920.0320.7420.741,427,000
09 abr 202420.8720.9820.3620.5120.511,141,000
08 abr 202421.1421.2820.7620.8920.891,918,400
05 abr 202421.3321.3320.8721.0821.081,585,000
04 abr 202420.8721.4020.8221.0721.072,382,500
03 abr 202420.5420.9620.4320.7820.781,640,100
02 abr 202419.9620.6319.8020.5820.582,182,500
01 abr 202419.7419.8719.4319.8019.80976,400
28 mar 202419.6520.0319.5519.6719.672,063,900
27 mar 202419.5219.5919.2319.3419.341,041,900
26 mar 202419.4919.7219.2919.5119.511,428,700
25 mar 202419.3719.4819.0719.4019.401,420,800
22 mar 202419.8520.1419.3019.3519.351,383,000
21 mar 202419.3919.7919.3519.7919.791,496,400
20 mar 202418.8219.3918.7619.2919.291,093,900
19 mar 202418.3518.9918.1818.9618.961,168,400
18 mar 202418.7518.8918.4618.5118.511,148,900
15 mar 202418.6118.8418.5118.7218.722,058,100
14 mar 202419.0119.1018.3718.6918.691,501,100
13 mar 202418.6319.1318.4918.9418.942,309,200
12 mar 202418.1318.5518.1318.4118.411,183,100
11 mar 202417.9218.1117.7618.0618.06753,700
08 mar 202418.1818.2017.7817.9817.981,014,000
07 mar 202418.2318.4417.9118.0818.081,119,200
06 mar 202418.3618.6118.2018.2318.231,437,200
05 mar 202418.2718.5018.0918.2718.271,360,600
04 mar 202418.4418.6318.3018.3618.361,270,300
01 mar 202418.4218.6018.1618.3618.361,302,900
29 feb 202418.0818.3218.0818.2718.271,288,000
28 feb 202418.0018.2617.8617.9517.951,017,300
27 feb 202417.9818.0917.6917.8417.841,246,000
26 feb 202418.3518.3817.9217.9217.921,596,900
23 feb 202418.7818.9618.1718.3918.391,356,600
22 feb 202418.5019.2118.4518.9918.992,076,700
21 feb 202417.8519.4217.8518.4818.483,113,500
20 feb 202417.1717.6717.1617.6417.642,486,700
16 feb 202416.9817.4916.8517.3517.351,223,500
15 feb 202416.3417.1616.3417.0517.051,895,300
14 feb 202416.3916.5016.1816.2616.26991,300
13 feb 202416.2716.4116.0516.1816.181,272,300
12 feb 202416.3416.6616.3416.5116.511,293,900
09 feb 202416.2016.3516.1616.3116.31928,100
08 feb 202415.8116.2015.8116.1716.17825,500
07 feb 202415.8115.9215.7415.8515.85910,600
06 feb 202415.8815.9615.7515.7715.77724,100
05 feb 202416.0016.0015.6515.8315.83671,700
05 feb 20240.165 Dividendo
02 feb 202416.5116.5416.2516.2516.09867,900
01 feb 202416.4916.6716.3016.5916.421,388,100
31 ene 202416.8316.8616.3216.3416.171,159,500
30 ene 202416.4116.8516.3216.7816.611,580,800
29 ene 202416.6416.7016.2516.5816.411,317,800
26 ene 202416.2016.8316.0016.7316.561,487,400
25 ene 202416.0016.0715.8116.0015.84592,700
24 ene 202415.7715.9315.7215.8615.701,132,200
23 ene 202415.7715.9315.6015.6115.451,062,800
22 ene 202415.3615.8015.3615.7715.611,664,600
19 ene 202415.0415.2614.9315.2615.11876,200
18 ene 202414.9715.1714.7114.9814.831,062,200
17 ene 202414.7415.0014.6914.9214.771,745,300
16 ene 202414.6315.0114.5815.0014.851,676,200
12 ene 202414.7014.8014.4914.6514.50701,500
11 ene 202414.7114.7814.3914.5214.37877,000
10 ene 202414.9414.9714.5814.6514.50838,000
09 ene 202414.9215.0214.6814.9914.84965,800
08 ene 202415.0515.0514.5915.0114.86991,800
05 ene 202415.1215.4015.1215.3015.141,118,900
04 ene 202415.4415.5515.1015.1014.951,371,100
03 ene 202415.1315.5315.0615.2415.091,368,200
02 ene 202415.4515.5315.0315.1815.031,051,400
29 dic 202315.5815.5815.3415.4015.24872,000
28 dic 202315.7015.7115.4515.4915.33703,000
27 dic 202315.8015.8815.7015.7515.59592,400
26 dic 202315.7215.8815.6115.7615.60540,600
22 dic 202315.6015.8315.5015.5115.35859,600
21 dic 202315.3615.5515.3315.5015.341,057,600
20 dic 202315.9516.0415.2315.3115.151,700,400
19 dic 202315.4816.0215.4816.0015.841,689,400
18 dic 202315.0515.4715.0515.4615.301,573,900
15 dic 202314.9715.1514.8115.0114.866,751,500
14 dic 202314.9515.0014.7514.9414.791,859,500
13 dic 202314.7314.8014.5314.7214.572,301,000
12 dic 202314.7414.8014.6314.7314.581,357,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...