Stockscreener 앱 받기
26.18
0.27%
0.07
시간 외 거래:
26.18
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $26.30 | $25.80 | $0.50 | 1,616,885.0 | +0.27% |
| 2025-12-12 | $26.54 | $26.00 | $0.54 | 1,830,547.0 | -0.61% |
| 2025-12-11 | $26.39 | $25.67 | $0.72 | 1,835,391.0 | +0.69% |
| 2025-12-10 | $26.41 | $25.27 | $1.14 | 4,093,518.0 | +3.08% |
| 2025-12-09 | $25.63 | $24.82 | $0.81 | 1,246,816.0 | +1.28% |
| 2025-12-08 | $25.29 | $24.17 | $1.11 | 2,079,576.0 | +0.24% |
| 2025-12-05 | $25.61 | $24.92 | $0.685 | 1,826,992.0 | -0.84% |
| 2025-12-04 | $25.15 | $24.51 | $0.64 | 1,108,217.0 | +2.32% |
| 2025-12-03 | $24.79 | $24.00 | $0.785 | 1,329,760.0 | +2.29% |
| 2025-12-02 | $24.39 | $23.83 | $0.56 | 1,670,140.0 | -0.74% |
| 2025-12-01 | $24.47 | $24.10 | $0.37 | 1,347,901.0 | -1.39% |
| 2025-11-28 | $24.56 | $24.06 | $0.50 | 749,151.0 | +1.78% |
| 2025-11-26 | $24.57 | $24.01 | $0.56 | 1,567,966.0 | +0.46% |
| 2025-11-25 | $24.21 | $23.38 | $0.83 | 1,340,472.0 | +2.65% |
| 2025-11-24 | $23.46 | $22.91 | $0.55 | 1,096,255.0 | +0.26% |
| 2025-11-21 | $23.57 | $22.95 | $0.62 | 1,468,493.0 | +1.22% |
| 2025-11-20 | $24.23 | $22.95 | $1.28 | 2,058,644.0 | -1.58% |
| 2025-11-19 | $23.50 | $23.00 | $0.50 | 1,016,022.0 | +0.69% |
| 2025-11-18 | $23.52 | $22.88 | $0.64 | 1,565,664.0 | -0.04% |
| 2025-11-17 | $24.39 | $23.19 | $1.20 | 1,633,215.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.54 | $23.83 | $2.71 | 21,602,628.0 | +6.68% |
| 2025-11 | $25.77 | $22.88 | $2.89 | 31,772,478.0 | -2.89% |
| 2025-10 | $26.33 | $23.51 | $2.82 | 38,256,549.0 | -3.95% |
| 2025-09 | $27.12 | $23.61 | $3.51 | 36,662,727.0 | +6.26% |
| 2025-08 | $25.53 | $21.17 | $4.36 | 31,735,463.0 | +5.99% |
| 2025-07 | $24.95 | $22.65 | $2.30 | 33,231,361.0 | -5.92% |
| 2025-06 | $26.66 | $24.08 | $2.58 | 24,468,255.0 | -0.28% |
| 2025-05 | $26.34 | $22.82 | $3.52 | 24,928,796.0 | +5.82% |
| 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%
0.19%
자본화:
|
볼륨(24시간):