Archrock

AROC
🏛️ usa →
26.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.33 7.51 7.30 7.48 0.6M
2021-12-30 7.47 7.57 7.34 7.34 0.7M
2021-12-29 7.54 7.56 7.44 7.47 0.4M
2021-12-28 7.55 7.70 7.53 7.54 0.7M
2021-12-27 7.47 7.55 7.36 7.54 0.6M
2021-12-23 7.60 7.63 7.50 7.53 0.4M
2021-12-22 7.42 7.59 7.33 7.55 0.6M
2021-12-21 7.38 7.51 7.32 7.44 0.8M
2021-12-20 7.22 7.29 6.99 7.22 1.6M
2021-12-17 7.38 7.46 7.21 7.40 2.4M
2021-12-16 7.56 7.72 7.39 7.39 1.0M
2021-12-15 7.16 7.52 7.13 7.47 1.9M
2021-12-14 7.27 7.39 7.06 7.13 3.2M
2021-12-13 7.29 7.43 7.18 7.33 1.1M
2021-12-10 7.64 7.64 7.31 7.43 0.7M
2021-12-09 7.50 7.60 7.38 7.57 0.9M
2021-12-08 7.73 7.78 7.55 7.61 0.8M
2021-12-07 7.66 7.73 7.56 7.72 0.9M
2021-12-06 7.55 7.68 7.47 7.55 1.1M
2021-12-03 7.57 7.64 7.40 7.52 0.8M
2021-12-02 7.25 7.44 7.14 7.43 0.9M
2021-12-01 7.65 7.67 7.23 7.24 0.9M
2021-11-30 7.52 7.62 7.32 7.39 1.8M
2021-11-29 7.88 7.92 7.66 7.71 0.7M
2021-11-26 7.55 7.76 7.43 7.73 0.7M
2021-11-24 7.99 8.09 7.96 8.04 0.5M
2021-11-23 8.02 8.20 7.91 8.08 0.8M
2021-11-22 7.57 7.97 7.57 7.83 0.8M
2021-11-19 7.72 7.75 7.53 7.59 1.0M
2021-11-18 7.97 8.02 7.75 7.93 0.8M
2021-11-17 8.04 8.20 7.91 7.97 0.8M
2021-11-16 8.23 8.28 8.09 8.16 0.8M
2021-11-15 8.27 8.28 8.11 8.20 1.0M
2021-11-12 8.32 8.34 8.16 8.22 0.5M
2021-11-11 8.37 8.45 8.34 8.35 0.4M
2021-11-10 8.60 8.65 8.35 8.37 0.5M
2021-11-09 8.66 8.67 8.49 8.66 0.4M
2021-11-08 8.59 8.74 8.57 8.66 0.4M
2021-11-05 8.63 8.75 8.55 8.72 0.9M
2021-11-04 8.55 8.70 8.41 8.45 0.8M
2021-11-03 8.18 8.50 8.06 8.41 0.6M
2021-11-02 8.49 8.51 8.33 8.41 0.6M
2021-11-01 8.20 8.48 8.20 8.39 0.6M
2021-10-29 8.46 8.53 8.14 8.19 0.7M
2021-10-28 8.32 8.42 8.27 8.40 0.6M
2021-10-27 8.45 8.56 8.23 8.30 0.7M
2021-10-26 8.64 8.76 8.55 8.56 0.7M
2021-10-25 8.70 8.77 8.61 8.63 0.4M
2021-10-22 8.72 8.73 8.43 8.62 0.8M
2021-10-21 8.72 8.84 8.55 8.69 0.7M
2021-10-20 8.50 8.80 8.44 8.79 0.6M
2021-10-19 8.58 8.59 8.39 8.55 0.7M
2021-10-18 8.70 8.72 8.47 8.53 0.7M
2021-10-15 8.90 8.90 8.64 8.64 0.7M
2021-10-14 8.85 8.85 8.71 8.72 0.6M
2021-10-13 8.56 8.73 8.42 8.72 0.6M
2021-10-12 8.63 8.85 8.60 8.65 0.6M
2021-10-11 8.76 8.89 8.62 8.63 0.5M
2021-10-08 8.45 8.66 8.45 8.59 0.5M
2021-10-07 8.28 8.50 8.22 8.44 1.0M
2021-10-06 8.48 8.50 8.09 8.28 0.9M
2021-10-05 8.73 8.73 8.49 8.66 0.9M
2021-10-04 8.60 8.68 8.54 8.59 1.0M
2021-10-01 8.33 8.53 8.22 8.49 0.8M
2021-09-30 8.33 8.38 8.21 8.25 0.7M
2021-09-29 8.26 8.31 8.07 8.28 0.6M
2021-09-28 8.35 8.53 8.21 8.23 0.7M
2021-09-27 8.08 8.34 7.99 8.22 0.8M
2021-09-24 7.91 8.00 7.82 7.83 0.5M
2021-09-23 7.75 8.02 7.65 7.98 0.5M
2021-09-22 7.77 7.90 7.67 7.68 0.6M
2021-09-21 7.70 7.72 7.48 7.62 0.6M
2021-09-20 7.61 7.69 7.47 7.60 0.8M
2021-09-17 7.66 7.93 7.64 7.90 3.9M
2021-09-16 7.92 7.93 7.66 7.71 0.5M
2021-09-15 7.69 7.98 7.69 7.94 0.8M
2021-09-14 7.80 7.80 7.55 7.60 0.7M
2021-09-13 7.46 7.74 7.46 7.70 0.7M
2021-09-10 7.39 7.44 7.26 7.36 0.9M
2021-09-09 7.29 7.48 7.21 7.30 1.2M
2021-09-08 7.65 7.73 7.31 7.32 0.9M
2021-09-07 7.68 7.81 7.60 7.64 1.1M
2021-09-03 7.76 7.79 7.62 7.74 0.7M
2021-09-02 7.80 7.83 7.70 7.76 0.9M
2021-09-01 7.72 7.77 7.65 7.71 0.7M
2021-08-31 7.75 7.84 7.68 7.68 1.6M
2021-08-30 7.97 7.97 7.72 7.75 0.4M
2021-08-27 7.76 7.96 7.70 7.90 0.6M
2021-08-26 7.75 7.83 7.63 7.64 0.4M
2021-08-25 7.73 7.86 7.66 7.83 0.5M
2021-08-24 7.63 7.77 7.61 7.68 0.5M
2021-08-23 7.49 7.61 7.46 7.56 0.7M
2021-08-20 7.12 7.31 7.09 7.30 0.6M
2021-08-19 7.31 7.37 7.12 7.22 0.9M
2021-08-18 7.67 7.72 7.46 7.46 0.5M
2021-08-17 7.71 7.81 7.53 7.65 0.6M
2021-08-16 7.86 7.90 7.71 7.76 0.8M
2021-08-13 8.08 8.08 7.95 7.97 0.4M
2021-08-12 8.16 8.22 7.95 8.09 0.4M
2021-08-11 8.02 8.19 7.91 8.16 0.7M
2021-08-10 7.91 8.13 7.91 8.03 0.6M
2021-08-09 7.94 7.97 7.79 7.90 0.6M
2021-08-06 8.18 8.24 8.05 8.16 0.4M
2021-08-05 8.11 8.25 8.07 8.18 0.5M
2021-08-04 8.30 8.34 8.02 8.06 0.7M
2021-08-03 8.28 8.50 8.13 8.50 1.2M
2021-08-02 8.62 8.89 8.28 8.31 0.9M
2021-07-30 8.78 8.78 8.44 8.61 0.8M
2021-07-29 8.66 8.78 8.52 8.77 0.7M
2021-07-28 8.55 8.60 8.33 8.50 0.5M
2021-07-27 8.48 8.51 8.34 8.46 0.7M
2021-07-26 8.30 8.60 8.30 8.59 0.8M
2021-07-23 8.32 8.32 8.13 8.21 0.4M
2021-07-22 8.39 8.39 8.10 8.22 0.5M
2021-07-21 8.29 8.49 8.29 8.40 0.5M
2021-07-20 7.95 8.21 7.87 8.09 1.0M
2021-07-19 8.00 8.07 7.65 7.93 1.2M
2021-07-16 8.52 8.52 8.18 8.23 0.9M
2021-07-15 8.45 8.62 8.41 8.41 0.7M
2021-07-14 8.70 8.85 8.46 8.54 0.9M
2021-07-13 8.70 8.75 8.59 8.68 0.9M
2021-07-12 8.68 8.80 8.51 8.77 0.6M
2021-07-09 8.52 8.73 8.43 8.68 0.6M
2021-07-08 8.25 8.43 8.17 8.33 0.7M
2021-07-07 8.54 8.68 8.32 8.40 0.9M
2021-07-06 8.94 8.96 8.50 8.59 0.8M
2021-07-02 9.16 9.16 8.92 8.96 0.5M
2021-07-01 9.12 9.29 9.09 9.19 0.9M
2021-06-30 8.78 8.98 8.78 8.91 0.7M
2021-06-29 8.67 8.91 8.66 8.78 0.6M
2021-06-28 8.87 8.92 8.56 8.64 1.1M
2021-06-25 8.96 9.02 8.86 8.94 1.3M
2021-06-24 8.90 8.96 8.82 8.94 0.4M
2021-06-23 8.93 9.13 8.85 8.85 0.6M
2021-06-22 8.93 8.96 8.77 8.87 0.5M
2021-06-21 8.58 9.02 8.56 8.99 0.7M
2021-06-18 8.80 8.84 8.50 8.51 1.7M
2021-06-17 9.48 9.54 8.82 8.96 0.9M
2021-06-16 9.47 9.73 9.42 9.49 1.2M
2021-06-15 9.28 9.49 9.20 9.48 0.9M
2021-06-14 9.50 9.58 9.24 9.26 0.8M
2021-06-11 9.53 9.59 9.46 9.47 0.5M
2021-06-10 9.61 9.64 9.43 9.47 0.6M
2021-06-09 9.55 9.62 9.45 9.48 0.7M
2021-06-08 9.40 9.59 9.34 9.51 0.7M
2021-06-07 9.44 9.47 9.36 9.40 0.6M
2021-06-04 9.59 9.59 9.30 9.40 0.7M
2021-06-03 9.60 9.66 9.49 9.55 0.9M
2021-06-02 9.51 9.82 9.42 9.63 1.3M
2021-06-01 9.32 9.54 9.31 9.43 0.8M
2021-05-28 9.24 9.28 9.12 9.20 0.8M
2021-05-27 9.14 9.22 9.05 9.19 1.6M
2021-05-26 8.97 9.15 8.90 9.04 0.8M
2021-05-25 9.31 9.31 8.96 8.96 0.8M
2021-05-24 9.48 9.48 9.27 9.34 0.6M
2021-05-21 9.34 9.47 9.29 9.40 0.7M
2021-05-20 9.13 9.26 8.88 9.21 1.3M
2021-05-19 9.30 9.40 8.97 9.18 0.9M
2021-05-18 9.65 9.73 9.55 9.56 0.9M
2021-05-17 9.37 9.67 9.35 9.66 0.9M
2021-05-14 9.34 9.46 9.28 9.42 0.5M
2021-05-13 9.20 9.43 9.04 9.22 0.7M
2021-05-12 9.40 9.62 9.19 9.24 0.8M
2021-05-11 9.27 9.44 9.19 9.37 1.2M
2021-05-10 9.70 9.77 9.48 9.48 0.9M
2021-05-07 9.36 9.70 9.31 9.70 0.8M
2021-05-06 9.78 9.78 9.52 9.65 0.9M
2021-05-05 9.55 9.78 9.44 9.77 0.8M
2021-05-04 9.50 9.57 9.37 9.40 0.7M
2021-05-03 9.31 9.52 9.21 9.44 1.1M
2021-04-30 9.49 9.74 9.28 9.34 1.0M
2021-04-29 9.84 9.95 9.60 9.71 0.6M
2021-04-28 9.46 9.81 9.43 9.77 0.6M
2021-04-27 9.41 9.48 9.17 9.39 1.1M
2021-04-26 9.27 9.54 9.27 9.43 1.1M
2021-04-23 9.21 9.38 9.11 9.20 0.7M
2021-04-22 9.28 9.32 9.10 9.19 0.6M
2021-04-21 8.96 9.28 8.87 9.27 0.6M
2021-04-20 9.36 9.36 8.96 9.07 0.8M
2021-04-19 9.41 9.49 9.32 9.44 0.7M
2021-04-16 9.55 9.63 9.35 9.40 0.5M
2021-04-15 9.61 9.64 9.34 9.47 0.8M
2021-04-14 9.31 9.76 9.31 9.58 1.0M
2021-04-13 9.30 9.33 9.13 9.27 0.9M
2021-04-12 9.45 9.53 9.31 9.36 0.6M
2021-04-09 9.49 9.50 9.36 9.39 0.6M
2021-04-08 9.47 9.51 9.27 9.51 0.9M
2021-04-07 9.61 9.65 9.48 9.50 0.7M
2021-04-06 9.75 10.04 9.56 9.58 0.9M
2021-04-05 9.80 9.80 9.56 9.75 1.0M
2021-04-01 9.64 9.78 9.49 9.78 0.8M
2021-03-31 9.41 9.54 9.23 9.49 1.4M
2021-03-30 9.34 9.60 9.33 9.41 0.7M
2021-03-29 9.67 9.79 9.36 9.45 1.2M
2021-03-26 9.73 9.85 9.57 9.83 0.9M
2021-03-25 9.34 9.62 9.09 9.58 0.9M
2021-03-24 9.59 9.96 9.45 9.46 1.2M
2021-03-23 9.51 9.62 9.33 9.42 1.5M
2021-03-22 9.90 9.98 9.62 9.72 0.6M
2021-03-19 9.80 10.15 9.59 9.94 2.7M
2021-03-18 10.10 10.25 9.72 9.79 1.0M
2021-03-17 10.03 10.24 10.03 10.12 0.9M
2021-03-16 10.27 10.32 10.02 10.18 1.2M
2021-03-15 10.36 10.49 10.25 10.34 0.9M
2021-03-12 10.54 10.62 10.32 10.47 0.9M
2021-03-11 10.58 10.58 10.36 10.52 1.0M
2021-03-10 10.24 10.58 10.18 10.49 1.7M
2021-03-09 10.52 10.56 10.21 10.23 1.3M
2021-03-08 10.72 10.75 10.30 10.51 1.7M
2021-03-05 10.73 10.79 10.28 10.70 1.4M
2021-03-04 10.39 10.79 10.07 10.46 1.7M
2021-03-03 10.66 10.78 10.37 10.41 1.2M
2021-03-02 10.66 10.76 10.38 10.42 0.9M
2021-03-01 10.53 10.70 10.42 10.67 1.3M
2021-02-26 10.23 10.44 9.95 10.31 1.3M
2021-02-25 10.26 10.80 10.22 10.31 1.4M
2021-02-24 10.04 10.51 9.93 10.48 1.0M
2021-02-23 10.03 10.18 9.25 9.99 1.5M
2021-02-22 10.08 10.70 10.08 10.29 1.3M
2021-02-19 9.85 10.30 9.84 10.15 1.5M
2021-02-18 9.96 10.11 9.83 9.88 0.7M
2021-02-17 9.97 10.08 9.83 10.00 0.6M
2021-02-16 9.97 10.23 9.85 9.96 0.9M
2021-02-12 9.47 9.86 9.38 9.81 0.6M
2021-02-11 9.80 9.80 9.27 9.55 0.8M
2021-02-10 9.71 9.90 9.57 9.79 0.6M
2021-02-09 9.67 9.98 9.58 9.70 0.7M
2021-02-08 9.63 9.83 9.59 9.78 0.6M
2021-02-05 9.51 9.67 9.45 9.56 0.7M
2021-02-04 9.50 9.68 9.38 9.64 0.5M
2021-02-03 9.19 9.44 9.08 9.43 0.6M
2021-02-02 9.30 9.34 9.06 9.16 0.6M
2021-02-01 8.96 9.17 8.74 9.06 0.6M
2021-01-29 9.07 9.24 8.81 8.87 0.7M
2021-01-28 9.16 9.54 9.06 9.20 1.1M
2021-01-27 9.17 9.51 8.96 8.98 1.2M
2021-01-26 9.56 9.69 9.38 9.42 0.4M
2021-01-25 9.51 9.58 9.23 9.45 0.7M
2021-01-22 9.09 9.75 9.01 9.75 0.9M
2021-01-21 9.78 9.78 9.31 9.38 0.6M
2021-01-20 9.85 9.85 9.60 9.69 0.5M
2021-01-19 9.75 9.97 9.49 9.76 0.7M
2021-01-15 9.97 10.01 9.42 9.62 0.8M
2021-01-14 9.83 10.36 9.83 10.19 0.9M
2021-01-13 9.88 9.88 9.56 9.78 0.8M
2021-01-12 9.57 9.95 9.53 9.89 0.8M
2021-01-11 9.12 9.51 9.11 9.51 0.6M
2021-01-08 9.58 9.61 9.15 9.34 0.6M
2021-01-07 9.62 9.70 9.24 9.42 0.7M
2021-01-06 9.24 9.79 9.24 9.56 1.4M
2021-01-05 8.92 9.42 8.92 9.21 1.0M
2021-01-04 8.79 9.01 8.52 8.83 1.0M