Stockscreener 앱 받기
31.24
2.56%
-0.82
시장 영업 전:
31.30
0.06
+0.19%
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $32.28 | $31.21 | $1.07 | 2,416,375.0 | -2.56% |
| 2026-08-27 | $32.19 | $30.85 | $1.34 | 2,270,517.0 | +1.23% |
| 2026-08-26 | $32.12 | $30.31 | $1.81 | 1,762,217.0 | +3.13% |
| 2026-08-25 | $31.54 | $30.66 | $0.88 | 2,524,112.0 | +0.03% |
| 2026-08-24 | $31.78 | $30.61 | $1.17 | 2,710,517.0 | -3.46% |
| 2026-08-21 | $32.59 | $31.18 | $1.40 | 1,822,961.0 | -1.49% |
| 2026-08-20 | $32.74 | $31.91 | $0.83 | 1,139,431.0 | -0.03% |
| 2026-08-19 | $34.91 | $32.08 | $2.83 | 1,522,717.0 | -5.36% |
| 2026-08-18 | $34.82 | $34.10 | $0.72 | 1,155,535.0 | -1.44% |
| 2026-08-17 | $34.86 | $34.02 | $0.84 | 2,153,663.0 | -0.20% |
| 2026-08-14 | $34.71 | $33.34 | $1.37 | 926,023.0 | +4.05% |
| 2026-08-13 | $33.88 | $33.16 | $0.72 | 1,130,978.0 | +0.18% |
| 2026-08-12 | $33.70 | $33.12 | $0.58 | 1,097,367.0 | +0.88% |
| 2026-08-11 | $33.66 | $32.92 | $0.74 | 873,195.0 | -0.42% |
| 2026-08-10 | $33.53 | $32.59 | $0.9402 | 2,201,368.0 | +0.15% |
| 2026-08-07 | $33.84 | $32.86 | $0.975 | 1,738,961.0 | -0.81% |
| 2026-08-06 | $34.57 | $33.24 | $1.33 | 2,697,004.0 | -1.71% |
| 2026-08-05 | $34.89 | $33.06 | $1.83 | 4,363,729.0 | -5.06% |
| 2026-08-04 | $35.81 | $34.65 | $1.16 | 1,486,177.0 | +1.77% |
| 2026-08-03 | $35.44 | $34.54 | $0.8953 | 1,787,077.0 | -1.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $35.81 | $30.31 | $5.50 | 40,196,299.0 | -12.79% |
| 2026-07 | $40.69 | $34.34 | $6.34 | 34,115,805.0 | -12.01% |
| 2026-06 | $42.23 | $32.59 | $9.63 | 48,919,917.0 | +21.56% |
| 2026-05 | $40.12 | $33.43 | $6.69 | 37,066,363.0 | -13.57% |
| 2026-04 | $39.06 | $33.55 | $5.51 | 29,007,830.0 | +11.35% |
| 2026-03 | $37.73 | $34.28 | $3.45 | 39,010,568.0 | -1.50% |
| 2026-02 | $35.90 | $29.00 | $6.90 | 34,296,706.0 | +19.40% |
| 2026-01 | $30.15 | $25.16 | $4.98 | 27,371,491.0 | +13.72% |
Archrock Inc 주식 (AROC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.54 | $23.83 | $2.71 | 34,271,454.0 | +6.97% |
| 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% |
1.63%
4.14%
자본화:
|
볼륨(24시간):