U.S. markets close in 4 hours 27 minutes

Archrock, Inc. (AROC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.36+0.47 (+2.49%)
A partir del 11:32AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 202418.9719.4118.9719.3619.36197,377
11 sept 202418.5319.0318.4318.8918.891,613,900
10 sept 202418.5818.7818.3818.6618.661,618,300
09 sept 202419.2919.4318.4818.5018.501,923,200
06 sept 202419.5319.8819.0019.1719.171,287,600
05 sept 202419.2619.6819.2219.3819.381,302,700
04 sept 202419.0619.2718.8518.9818.98768,000
03 sept 202419.8420.0118.9719.0519.051,222,900
30 ago 202419.8920.2919.8320.2320.231,469,700
29 ago 202420.0320.2719.8020.0020.00901,800
28 ago 202420.0720.2119.7119.7919.791,159,900
27 ago 202420.2020.3520.0820.2220.22611,000
26 ago 202420.6320.9520.3820.3820.381,058,900
23 ago 202419.5020.1819.4320.1120.11999,200
22 ago 202419.3019.4719.2119.2819.28771,600
21 ago 202419.2819.4719.1519.2719.27665,700
20 ago 202419.7019.7019.1819.2319.23780,600
19 ago 202419.6319.7519.4519.5219.52973,000
16 ago 202419.2419.7719.0519.6119.611,162,300
15 ago 202419.2619.5319.0119.3419.341,249,200
14 ago 202418.9019.0818.8318.8618.861,178,800
13 ago 202419.1019.1318.5518.7818.781,054,300
12 ago 202418.8319.0918.8019.0919.091,449,200
09 ago 202419.0019.1618.7418.9418.941,302,700
08 ago 202418.6719.1218.5419.0019.001,897,500
07 ago 202418.9519.1118.4518.4618.462,023,400
06 ago 202417.7519.0417.6018.7318.732,326,100
06 ago 20240.165 Dividendo
05 ago 202417.6618.0717.2717.8317.672,668,600
02 ago 202419.0019.3318.4618.6818.513,000,400
01 ago 202420.2220.4419.0119.5319.353,261,200
31 jul 202421.0021.1719.7520.7320.543,558,500
30 jul 202421.5321.9321.4921.5121.312,163,300
29 jul 202421.8922.1521.4821.6321.432,097,700
26 jul 202421.5122.0521.3621.8321.632,037,000
25 jul 202421.6421.8721.3521.3621.162,119,200
24 jul 202422.1722.2521.5121.6821.485,321,600
23 jul 202422.3122.4321.6522.0421.848,386,600
22 jul 202422.9123.4222.6423.3523.13992,500
19 jul 202422.9023.2722.6922.8822.67835,600
18 jul 202422.7923.2622.6423.0022.79912,900
17 jul 202423.0923.4422.7322.7922.581,072,300
16 jul 202422.5323.1822.5223.0922.881,290,200
15 jul 202421.9522.9021.8322.5522.341,591,600
12 jul 202421.7021.9121.5621.6821.481,272,800
11 jul 202420.7021.5120.6021.4921.291,369,500
10 jul 202420.0220.5519.9120.5520.36908,600
09 jul 202420.1020.1619.8219.9319.751,482,600
08 jul 202420.1420.4120.0420.3020.11874,600
05 jul 202420.8420.8520.0120.1419.95658,200
03 jul 202420.3720.9620.3720.9120.72864,900
02 jul 202420.2720.5420.2320.4020.21801,900
01 jul 202420.3320.5319.9820.2320.041,196,000
28 jun 202420.1920.3919.9720.2220.038,000,800
27 jun 202419.8720.1519.7920.0219.83825,200
26 jun 202419.4819.8419.4219.8219.641,218,700
25 jun 202419.5719.6819.4319.6219.441,040,300
24 jun 202418.9619.6818.9519.5619.381,099,700
21 jun 202419.0019.0718.8018.9618.782,392,400
20 jun 202419.1219.2118.8718.9918.81872,400
18 jun 202418.8019.1818.7619.0918.911,135,600
17 jun 202418.5418.8318.4618.7718.601,224,100
14 jun 202418.7018.7718.4418.5018.331,327,000
13 jun 202419.1819.2218.5918.8018.63962,400
12 jun 202419.5019.6519.2619.2719.09994,500
11 jun 202419.1419.4219.0519.2319.05934,900
10 jun 202418.9019.3718.7219.3419.161,172,600
07 jun 202418.8719.0518.7018.9118.74819,400
06 jun 202419.0619.1218.7418.8718.701,001,100
05 jun 202418.7519.2018.6419.1518.971,266,000
04 jun 202419.3219.3218.6718.7418.571,665,700
03 jun 202420.5520.6019.3019.4719.291,288,700
31 may 202419.7420.3319.6420.2420.052,023,900
30 may 202419.5919.8019.5619.6919.511,499,900
29 may 202419.6319.9519.5119.5819.401,771,000
28 may 202419.9120.0519.6519.7019.521,322,700
24 may 202419.5819.8219.4819.7919.611,125,200
23 may 202419.8620.0019.4919.5319.351,318,400
22 may 202420.9520.9519.3619.7319.552,866,300
21 may 202421.3221.6120.9821.0220.831,691,700
20 may 202420.6921.4220.6821.3221.123,377,900
17 may 202420.4820.6320.1920.6020.411,257,400
16 may 202420.0020.4219.9520.3720.181,632,200
15 may 202420.0320.0919.7720.0019.811,692,200
14 may 202419.7920.0719.6020.0319.842,147,500
13 may 202420.3120.3519.7319.8419.661,156,400
10 may 202420.5120.5920.0120.1819.991,264,500
09 may 202420.1620.5720.1320.3620.171,439,700
08 may 202420.0720.2420.0520.1619.971,154,300
07 may 202420.3120.6620.1520.1719.981,831,100
06 may 202420.2220.3519.9720.0319.841,079,300
06 may 20240.165 Dividendo
03 may 202420.2020.2619.8220.2119.861,559,700
02 may 202419.8520.2019.7920.0319.682,092,900
01 may 202420.3920.5618.9819.5019.161,905,200
30 abr 202420.1220.1419.1519.1918.861,754,000
29 abr 202420.0520.4520.0420.1319.781,016,500
26 abr 202420.1820.4320.0020.2019.851,044,000
25 abr 202419.6220.1519.5520.0419.691,042,700
24 abr 202419.9520.1219.7019.8419.50959,500
*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...