Stockscreener 앱 받기
23.92
0.04%
0.01
시장 영업 전:
23.94
0.02
+0.08%
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $24.09 | $22.82 | $1.27 | 1,826,944.0 | +0.04% |
| 2025-05-05 | $24.48 | $23.89 | $0.59 | 1,417,679.0 | -2.65% |
| 2025-05-02 | $24.75 | $24.04 | $0.71 | 995,587.0 | +3.06% |
| 2025-05-01 | $24.18 | $23.40 | $0.78 | 2,320,593.0 | +1.27% |
| 2025-04-30 | $24.12 | $23.07 | $1.05 | 1,325,661.0 | -3.05% |
| 2025-04-29 | $24.76 | $24.20 | $0.555 | 1,204,640.0 | -1.70% |
| 2025-04-28 | $24.80 | $24.29 | $0.51 | 947,475.0 | +1.23% |
| 2025-04-25 | $24.43 | $23.78 | $0.645 | 919,020.0 | +1.20% |
| 2025-04-24 | $24.22 | $23.43 | $0.79 | 925,633.0 | +3.75% |
| 2025-04-23 | $24.30 | $23.11 | $1.19 | 1,763,833.0 | +0.48% |
| 2025-04-22 | $23.48 | $22.75 | $0.73 | 1,081,177.0 | +1.58% |
| 2025-04-21 | $23.78 | $22.46 | $1.32 | 945,265.0 | -5.29% |
| 2025-04-17 | $24.62 | $23.75 | $0.8671 | 938,980.0 | +1.91% |
| 2025-04-16 | $24.04 | $23.18 | $0.855 | 1,566,121.0 | +0.17% |
| 2025-04-15 | $24.03 | $23.34 | $0.69 | 984,801.0 | +0.77% |
| 2025-04-14 | $23.74 | $22.96 | $0.78 | 1,431,060.0 | +2.46% |
| 2025-04-11 | $22.99 | $21.67 | $1.32 | 1,916,582.0 | +2.20% |
| 2025-04-10 | $22.88 | $21.82 | $1.06 | 1,837,119.0 | -5.02% |
| 2025-04-09 | $24.00 | $20.36 | $3.64 | 2,192,635.0 | +11.86% |
| 2025-04-08 | $22.84 | $20.58 | $2.26 | 3,033,123.0 | -2.60% |
Archrock Inc 주식 (AROC) 연도별 가격 이력
이 심층 분석에서는 Archrock Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AROC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archrock Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archrock Inc 주식 (AROC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $24.75 | $22.82 | $1.93 | 8,387,747.0 | +1.66% |
| 2025-04 | $27.18 | $20.12 | $7.06 | 32,642,713.0 | -10.33% |
| 2025-03 | $27.70 | $22.43 | $5.27 | 30,227,274.0 | -3.24% |
| 2025-02 | $29.21 | $25.60 | $3.61 | 22,529,351.0 | -3.45% |
| 2025-01 | $30.44 | $24.93 | $5.51 | 26,896,044.0 | +12.86% |
Archrock Inc 주식 (AROC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.05 | $23.54 | $3.51 | 25,942,005.0 | -2.85% |
| 2024-11 | $26.36 | $19.73 | $6.63 | 24,865,373.0 | +27.97% |
| 2024-10 | $21.87 | $19.84 | $2.03 | 21,357,340.0 | -1.09% |
| 2024-09 | $21.50 | $18.38 | $3.12 | 28,721,064.0 | +0.05% |
| 2024-08 | $20.95 | $17.27 | $3.68 | 30,602,981.0 | -2.41% |
| 2024-07 | $23.44 | $19.75 | $3.69 | 39,427,158.0 | +2.52% |
| 2024-06 | $20.60 | $18.44 | $2.16 | 26,455,369.0 | -0.10% |
| 2024-05 | $21.61 | $18.98 | $2.62 | 35,995,372.0 | +5.47% |
| 2024-04 | $21.40 | $18.81 | $2.59 | 27,704,071.0 | -2.44% |
| 2024-03 | $20.14 | $17.76 | $2.38 | 27,132,007.0 | +7.66% |
| 2024-02 | $19.42 | $15.65 | $3.77 | 26,875,680.0 | +11.81% |
| 2024-01 | $16.86 | $14.38 | $2.47 | 23,531,966.0 | +6.10% |
Archrock Inc 주식 (AROC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.04 | $14.14 | $1.90 | 32,469,947.0 | +6.28% |
| 2023-11 | $14.76 | $12.57 | $2.19 | 31,118,653.0 | +14.36% |
| 2023-10 | $13.28 | $11.73 | $1.55 | 18,526,198.0 | +0.56% |
| 2023-09 | $13.79 | $12.03 | $1.76 | 17,864,398.0 | -1.49% |
| 2023-08 | $13.26 | $11.53 | $1.73 | 21,758,631.0 | +9.69% |
| 2023-07 | $11.72 | $9.57 | $2.15 | 14,160,483.0 | +13.76% |
| 2023-06 | $10.40 | $8.98 | $1.42 | 19,778,173.0 | +13.89% |
| 2023-05 | $10.46 | $8.78 | $1.67 | 17,134,479.0 | -12.54% |
| 2023-04 | $10.38 | $9.60 | $0.78 | 13,124,427.0 | +5.32% |
| 2023-03 | $11.49 | $8.95 | $2.54 | 28,827,716.0 | -11.74% |
| 2023-02 | $11.30 | $9.12 | $2.18 | 21,613,565.0 | +11.71% |
| 2023-01 | $9.94 | $8.61 | $1.33 | 13,722,094.0 | +10.36% |
0.41%
0.77%
자본화:
|
볼륨(24시간):