Archrock

AROC
🏛️ usa →
26.00
Last Update: 2025-10-01
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
2023-12-29 15.58 15.58 15.34 15.40 0.9M
2023-12-28 15.70 15.71 15.45 15.49 0.7M
2023-12-27 15.80 15.88 15.70 15.75 0.6M
2023-12-26 15.72 15.88 15.61 15.76 0.5M
2023-12-22 15.60 15.83 15.50 15.51 0.9M
2023-12-21 15.36 15.55 15.33 15.50 1.1M
2023-12-20 15.95 16.04 15.23 15.31 1.7M
2023-12-19 15.48 16.02 15.48 16.00 1.7M
2023-12-18 15.05 15.47 15.05 15.46 1.6M
2023-12-15 14.97 15.15 14.81 15.01 6.8M
2023-12-14 14.95 15.00 14.75 14.94 1.9M
2023-12-13 14.73 14.80 14.53 14.72 2.3M
2023-12-12 14.74 14.80 14.63 14.73 1.4M
2023-12-11 14.75 14.95 14.61 14.82 1.7M
2023-12-08 14.46 14.68 14.44 14.60 1.4M
2023-12-07 14.34 14.51 14.24 14.42 2.2M
2023-12-06 14.47 14.60 14.14 14.24 1.4M
2023-12-05 14.74 14.74 14.49 14.55 1.4M
2023-12-04 14.53 14.93 14.33 14.73 1.5M
2023-12-01 14.43 14.65 14.36 14.52 1.1M
2023-11-30 14.47 14.76 14.35 14.49 1.5M
2023-11-29 14.17 14.36 13.95 14.33 1.3M
2023-11-28 14.61 14.61 14.04 14.06 1.3M
2023-11-27 14.56 14.60 14.46 14.57 1.3M
2023-11-24 14.44 14.63 14.38 14.61 0.6M
2023-11-22 14.25 14.42 13.96 14.38 1.0M
2023-11-21 14.40 14.54 14.26 14.47 1.0M
2023-11-20 14.65 14.75 14.48 14.49 1.7M
2023-11-17 14.21 14.58 14.09 14.40 1.9M
2023-11-16 14.13 14.16 13.89 14.08 2.7M
2023-11-15 14.05 14.27 14.05 14.20 1.4M
2023-11-14 13.99 14.19 13.94 14.14 1.2M
2023-11-13 13.73 13.87 13.65 13.81 1.1M
2023-11-10 13.77 13.86 13.59 13.76 1.2M
2023-11-09 13.52 13.60 13.33 13.57 1.0M
2023-11-08 13.59 13.71 13.15 13.36 1.4M
2023-11-07 13.85 13.85 13.62 13.72 1.2M
2023-11-06 14.15 14.27 13.82 13.95 1.1M
2023-11-03 13.89 14.50 13.87 14.26 1.5M
2023-11-02 13.26 14.05 13.13 13.78 2.1M
2023-11-01 12.73 13.20 12.57 13.18 4.6M
2023-10-31 12.51 12.75 12.48 12.67 0.8M
2023-10-30 12.62 12.75 12.41 12.58 0.8M
2023-10-27 12.76 12.82 12.46 12.51 1.2M
2023-10-26 12.71 12.81 12.54 12.71 0.9M
2023-10-25 12.74 12.86 12.72 12.78 0.7M
2023-10-24 12.53 12.86 12.50 12.81 0.8M
2023-10-23 12.65 12.69 12.42 12.46 0.9M
2023-10-20 12.81 12.87 12.52 12.71 0.7M
2023-10-19 12.90 13.00 12.71 12.84 0.9M
2023-10-18 13.04 13.11 12.97 13.00 0.7M
2023-10-17 12.93 13.18 12.93 12.98 0.7M
2023-10-16 13.06 13.17 12.93 12.96 0.7M
2023-10-13 13.18 13.28 12.94 12.95 0.8M
2023-10-12 13.24 13.24 12.86 12.95 0.9M
2023-10-11 12.90 13.17 12.87 13.11 0.7M
2023-10-10 12.90 13.12 12.88 13.02 0.7M
2023-10-09 12.64 12.99 12.54 12.91 0.7M
2023-10-06 12.15 12.44 12.09 12.38 1.1M
2023-10-05 11.81 12.14 11.73 12.11 0.9M
2023-10-04 12.11 12.21 11.92 11.95 1.0M
2023-10-03 12.17 12.39 12.08 12.31 0.9M
2023-10-02 12.61 12.68 12.12 12.25 1.3M
2023-09-29 13.04 13.04 12.55 12.60 1.3M
2023-09-28 13.21 13.79 12.86 13.11 2.3M
2023-09-27 12.73 13.36 12.73 13.23 1.2M
2023-09-26 12.43 12.57 12.41 12.54 1.0M
2023-09-25 12.20 12.61 12.18 12.56 0.7M
2023-09-22 12.17 12.34 12.17 12.25 0.7M
2023-09-21 12.21 12.35 12.09 12.13 1.1M
2023-09-20 12.26 12.44 12.20 12.20 0.4M
2023-09-19 12.56 12.60 12.23 12.28 0.9M
2023-09-18 12.25 12.53 12.17 12.46 1.5M
2023-09-15 12.23 12.26 12.03 12.11 2.1M
2023-09-14 12.48 12.55 12.23 12.36 0.7M
2023-09-13 12.56 12.62 12.32 12.34 0.6M
2023-09-12 12.46 12.65 12.45 12.57 0.8M
2023-09-11 12.61 12.62 12.39 12.41 0.5M
2023-09-08 12.49 12.62 12.37 12.45 0.6M
2023-09-07 12.65 12.65 12.45 12.46 0.7M
2023-09-06 12.69 12.76 12.42 12.59 0.8M
2023-09-05 12.99 13.01 12.71 12.73 0.7M
2023-09-01 13.00 13.18 12.92 12.94 0.9M
2023-08-31 12.85 12.87 12.70 12.79 1.4M
2023-08-30 12.77 13.00 12.71 12.74 1.0M
2023-08-29 12.74 12.85 12.58 12.75 0.9M
2023-08-28 12.52 12.80 12.48 12.70 0.6M
2023-08-25 12.56 12.63 12.43 12.52 0.7M
2023-08-24 12.58 12.75 12.44 12.51 1.2M
2023-08-23 12.50 12.78 12.30 12.75 1.3M
2023-08-22 12.64 12.69 12.49 12.53 1.1M
2023-08-21 12.72 12.82 12.49 12.61 0.7M
2023-08-18 12.58 12.76 12.45 12.68 0.6M
2023-08-17 12.78 12.81 12.58 12.65 0.7M
2023-08-16 12.80 12.92 12.56 12.61 0.7M
2023-08-15 12.83 12.84 12.61 12.78 0.6M
2023-08-14 13.04 13.05 12.83 12.91 0.8M
2023-08-11 12.85 13.17 12.80 13.05 1.3M
2023-08-10 13.16 13.20 12.66 12.81 0.9M
2023-08-09 12.86 13.26 12.72 13.16 1.1M
2023-08-08 12.55 12.93 12.42 12.91 0.8M
2023-08-07 12.68 12.98 12.57 12.75 0.9M
2023-08-04 12.83 13.03 12.52 12.84 1.4M
2023-08-03 12.96 12.97 12.74 12.77 0.9M
2023-08-02 12.88 13.07 12.59 12.94 1.2M
2023-08-01 11.53 12.79 11.53 12.77 2.0M
2023-07-31 11.52 11.72 11.52 11.66 1.5M
2023-07-28 11.16 11.57 11.16 11.52 0.7M
2023-07-27 11.14 11.22 11.04 11.09 0.6M
2023-07-26 11.00 11.18 11.00 11.13 0.7M
2023-07-25 10.95 11.18 10.86 11.08 0.6M
2023-07-24 10.79 11.06 10.75 10.98 0.9M
2023-07-21 10.65 10.79 10.63 10.74 0.8M
2023-07-20 10.46 10.64 10.46 10.62 0.5M
2023-07-19 10.50 10.57 10.41 10.55 0.8M
2023-07-18 10.22 10.53 10.17 10.48 0.8M
2023-07-17 10.19 10.35 10.18 10.23 0.5M
2023-07-14 10.19 10.27 10.07 10.26 0.6M
2023-07-13 10.19 10.30 10.13 10.28 0.5M
2023-07-12 10.36 10.40 10.17 10.21 0.6M
2023-07-11 9.96 10.24 9.90 10.22 0.7M
2023-07-10 9.88 9.92 9.77 9.91 0.8M
2023-07-07 9.72 10.01 9.72 9.94 0.9M
2023-07-06 9.93 9.95 9.57 9.76 0.7M
2023-07-05 10.43 10.43 10.00 10.00 0.8M
2023-07-03 10.25 10.44 10.20 10.43 0.4M
2023-06-30 10.30 10.32 10.19 10.25 0.8M
2023-06-29 10.08 10.28 10.05 10.21 1.0M
2023-06-28 10.16 10.18 9.99 10.00 1.6M
2023-06-27 10.05 10.34 10.02 10.23 0.5M
2023-06-26 9.92 10.17 9.89 10.05 0.5M
2023-06-23 9.88 9.94 9.82 9.94 2.3M
2023-06-22 10.12 10.14 10.00 10.04 0.7M
2023-06-21 10.05 10.40 10.04 10.21 0.6M
2023-06-20 10.05 10.16 10.00 10.15 0.6M
2023-06-16 10.20 10.21 9.94 10.06 1.8M
2023-06-15 10.01 10.19 9.98 10.16 0.7M
2023-06-14 10.20 10.28 9.93 9.99 0.9M
2023-06-13 10.02 10.31 9.98 10.18 0.7M
2023-06-12 9.80 9.99 9.71 9.94 1.0M
2023-06-09 10.20 10.20 9.93 9.96 0.7M
2023-06-08 10.15 10.26 10.08 10.25 0.9M
2023-06-07 10.00 10.19 9.97 10.15 1.2M
2023-06-06 9.57 9.92 9.57 9.91 0.7M
2023-06-05 9.71 9.81 9.59 9.68 0.9M
2023-06-02 9.54 9.75 9.46 9.66 1.0M
2023-06-01 9.00 9.40 8.99 9.34 1.0M
2023-05-31 9.02 9.12 8.92 9.00 1.0M
2023-05-30 9.22 9.29 9.12 9.15 0.8M
2023-05-26 9.31 9.38 9.24 9.33 0.6M
2023-05-25 9.21 9.33 9.13 9.30 0.8M
2023-05-24 9.48 9.51 9.31 9.39 0.4M
2023-05-23 9.56 9.61 9.46 9.48 0.6M
2023-05-22 9.59 9.68 9.53 9.55 0.6M
2023-05-19 9.72 9.74 9.54 9.59 0.5M
2023-05-18 9.40 9.62 9.31 9.59 0.6M
2023-05-17 9.47 9.51 9.32 9.45 0.7M
2023-05-16 9.52 9.61 9.36 9.38 0.6M
2023-05-15 9.54 9.73 9.50 9.57 0.6M
2023-05-12 9.57 9.69 9.48 9.53 0.5M
2023-05-11 9.73 9.78 9.47 9.52 0.8M
2023-05-10 9.96 9.96 9.76 9.89 0.6M
2023-05-09 9.72 10.04 9.66 9.90 0.7M
2023-05-08 9.86 10.01 9.74 9.77 0.6M
2023-05-05 10.15 10.15 9.85 9.92 1.3M
2023-05-04 9.46 10.06 9.46 9.95 1.1M
2023-05-03 9.63 9.78 8.78 9.48 1.7M
2023-05-02 10.23 10.23 9.78 9.94 1.2M
2023-05-01 10.15 10.46 10.15 10.41 0.9M
2023-04-28 9.98 10.36 9.93 10.29 1.0M
2023-04-27 9.65 9.89 9.60 9.87 0.5M
2023-04-26 9.76 9.92 9.66 9.70 0.6M
2023-04-25 9.86 9.97 9.71 9.87 0.6M
2023-04-24 9.77 10.08 9.77 10.03 0.4M
2023-04-21 9.84 9.84 9.67 9.77 0.5M
2023-04-20 9.78 9.82 9.66 9.81 0.7M
2023-04-19 9.83 9.92 9.73 9.89 0.5M
2023-04-18 10.02 10.08 9.87 9.96 0.5M
2023-04-17 10.12 10.20 9.99 10.06 0.4M
2023-04-14 10.15 10.21 10.06 10.15 0.5M
2023-04-13 10.23 10.30 10.12 10.16 0.5M
2023-04-12 10.27 10.38 10.20 10.28 1.0M
2023-04-11 10.00 10.28 10.00 10.19 1.0M
2023-04-10 9.93 10.16 9.89 9.93 1.0M
2023-04-06 10.01 10.03 9.90 9.94 0.6M
2023-04-05 9.92 10.04 9.87 10.01 0.6M
2023-04-04 10.33 10.33 9.86 9.96 0.8M
2023-04-03 10.20 10.38 10.10 10.28 1.3M
2023-03-31 9.77 9.79 9.65 9.77 1.0M
2023-03-30 9.84 9.87 9.61 9.68 0.6M
2023-03-29 9.75 9.76 9.60 9.70 0.7M
2023-03-28 9.49 9.70 9.49 9.62 0.7M
2023-03-27 9.44 9.66 9.35 9.61 0.6M
2023-03-24 9.01 9.37 8.95 9.35 0.9M
2023-03-23 9.54 9.61 9.07 9.18 1.0M
2023-03-22 9.84 9.93 9.49 9.50 0.9M
2023-03-21 10.00 10.08 9.76 9.79 1.4M
2023-03-20 9.59 9.83 9.57 9.75 1.2M
2023-03-17 9.67 9.72 9.36 9.51 2.9M
2023-03-16 9.45 9.84 9.32 9.78 1.4M
2023-03-15 9.94 10.00 9.53 9.67 2.1M
2023-03-14 10.18 10.51 10.11 10.36 1.2M
2023-03-13 9.96 10.41 9.84 10.04 1.3M
2023-03-10 10.74 10.79 10.19 10.27 1.4M
2023-03-09 10.98 11.02 10.76 10.77 0.8M
2023-03-08 11.03 11.04 10.80 10.98 0.8M
2023-03-07 11.20 11.26 11.05 11.07 0.9M
2023-03-06 11.48 11.48 11.09 11.17 1.5M
2023-03-03 11.28 11.49 11.14 11.46 1.3M
2023-03-02 11.01 11.39 10.90 11.37 1.5M
2023-03-01 11.07 11.15 10.96 11.10 2.5M
2023-02-28 10.89 11.30 10.88 11.07 2.5M
2023-02-27 10.98 10.98 10.74 10.80 2.0M
2023-02-24 10.41 10.98 10.32 10.94 2.0M
2023-02-23 10.12 10.44 10.05 10.41 1.7M
2023-02-22 9.33 10.02 9.33 9.78 1.5M
2023-02-21 9.42 9.57 9.12 9.22 1.3M
2023-02-17 9.61 9.61 9.40 9.55 1.6M
2023-02-16 9.54 9.70 9.51 9.66 0.7M
2023-02-15 9.50 9.66 9.40 9.64 0.7M
2023-02-14 9.43 9.69 9.37 9.61 0.8M
2023-02-13 9.49 9.61 9.41 9.55 0.5M
2023-02-10 9.25 9.53 9.25 9.52 0.7M
2023-02-09 9.57 9.62 9.16 9.17 0.7M
2023-02-08 9.59 9.70 9.54 9.59 0.6M
2023-02-07 9.50 9.68 9.48 9.68 0.7M
2023-02-06 9.60 9.69 9.42 9.49 0.6M
2023-02-03 9.85 10.01 9.75 9.79 0.9M
2023-02-02 9.85 9.92 9.71 9.85 1.0M
2023-02-01 9.87 10.02 9.62 9.93 1.0M
2023-01-31 9.60 9.94 9.54 9.91 1.0M
2023-01-30 9.52 9.66 9.46 9.58 0.5M
2023-01-27 9.47 9.62 9.43 9.59 0.6M
2023-01-26 9.46 9.48 9.31 9.42 0.5M
2023-01-25 9.17 9.40 9.08 9.38 0.5M
2023-01-24 9.46 9.46 9.21 9.24 0.5M
2023-01-23 9.33 9.43 9.32 9.38 0.4M
2023-01-20 9.35 9.41 9.19 9.33 0.7M
2023-01-19 9.18 9.38 9.15 9.30 0.6M
2023-01-18 9.56 9.66 9.28 9.30 0.8M
2023-01-17 9.56 9.68 9.48 9.53 0.8M
2023-01-13 9.51 9.57 9.38 9.53 0.6M
2023-01-12 9.48 9.60 9.44 9.57 0.7M
2023-01-11 9.47 9.49 9.34 9.43 0.5M
2023-01-10 9.39 9.48 9.25 9.43 0.8M
2023-01-09 9.39 9.45 9.30 9.31 0.9M
2023-01-06 9.04 9.31 8.99 9.24 0.9M
2023-01-05 8.84 8.89 8.76 8.88 0.8M
2023-01-04 8.64 9.00 8.61 8.84 0.8M
2023-01-03 8.94 8.99 8.65 8.78 0.8M