Stockscreener 앱 받기
28.34
0.56%
-0.1758
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-28 | $29.00 | $28.24 | $0.76 | 915,699.0 | -0.63% |
| 2026-01-27 | $28.63 | $28.12 | $0.5099 | 818,839.0 | +1.24% |
| 2026-01-26 | $28.47 | $27.91 | $0.56 | 1,047,365.0 | +1.15% |
| 2026-01-23 | $28.52 | $27.75 | $0.775 | 1,091,910.0 | -0.21% |
| 2026-01-22 | $28.02 | $27.60 | $0.42 | 1,457,362.0 | +0.07% |
| 2026-01-21 | $28.19 | $27.36 | $0.825 | 1,530,513.0 | +3.56% |
| 2026-01-20 | $26.96 | $26.45 | $0.51 | 1,242,605.0 | +1.74% |
| 2026-01-16 | $26.53 | $25.96 | $0.57 | 1,158,271.0 | +1.11% |
| 2026-01-15 | $26.40 | $25.56 | $0.84 | 1,427,169.0 | +0.93% |
| 2026-01-14 | $26.34 | $25.80 | $0.535 | 1,344,753.0 | -0.38% |
| 2026-01-13 | $26.52 | $25.79 | $0.735 | 1,948,973.0 | +2.68% |
| 2026-01-12 | $26.26 | $25.16 | $1.10 | 1,495,735.0 | -1.51% |
| 2026-01-09 | $26.39 | $25.57 | $0.82 | 1,175,616.0 | -1.19% |
| 2026-01-08 | $26.20 | $25.37 | $0.83 | 1,434,586.0 | +1.40% |
| 2026-01-07 | $26.18 | $25.61 | $0.57 | 1,260,953.0 | -0.62% |
| 2026-01-06 | $26.40 | $25.86 | $0.54 | 1,341,553.0 | -2.08% |
| 2026-01-05 | $27.38 | $26.03 | $1.35 | 1,523,383.0 | -0.83% |
| 2026-01-02 | $26.72 | $25.78 | $0.94 | 972,740.0 | +2.34% |
| 2025-12-31 | $26.36 | $25.90 | $0.455 | 853,288.0 | -0.88% |
| 2025-12-30 | $26.36 | $25.98 | $0.38 | 1,076,421.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $29.00 | $25.16 | $3.84 | 23,188,025.0 | +8.92% |
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% |
3.45%
자본화:
|
볼륨(24시간):