Stockscreener 앱 받기
26.39
3.05%
-0.83
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $27.44 | $26.24 | $1.20 | 1,317,749.0 | -3.05% |
| 2025-02-20 | $28.28 | $27.02 | $1.26 | 967,873.0 | -3.23% |
| 2025-02-19 | $28.45 | $27.83 | $0.62 | 932,705.0 | +0.61% |
| 2025-02-18 | $28.30 | $27.67 | $0.63 | 1,218,520.0 | +1.19% |
| 2025-02-14 | $27.97 | $27.34 | $0.63 | 936,750.0 | +0.22% |
| 2025-02-13 | $27.74 | $27.14 | $0.60 | 979,229.0 | +1.21% |
| 2025-02-12 | $27.95 | $27.21 | $0.74 | 985,204.0 | -3.16% |
| 2025-02-11 | $28.64 | $27.98 | $0.66 | 839,526.0 | -1.71% |
| 2025-02-10 | $28.82 | $28.21 | $0.605 | 676,201.0 | +2.29% |
| 2025-02-07 | $28.42 | $27.88 | $0.545 | 821,147.0 | -0.32% |
| 2025-02-06 | $29.06 | $27.84 | $1.22 | 1,131,898.0 | -2.13% |
| 2025-02-05 | $29.21 | $28.66 | $0.55 | 1,426,864.0 | +0.03% |
| 2025-02-04 | $28.91 | $28.11 | $0.80 | 863,921.0 | +0.17% |
| 2025-02-03 | $28.85 | $27.59 | $1.26 | 1,122,262.0 | +1.89% |
| 2025-01-31 | $30.19 | $28.06 | $2.13 | 1,918,564.0 | -6.34% |
| 2025-01-30 | $30.08 | $29.11 | $0.965 | 1,769,220.0 | +3.92% |
| 2025-01-29 | $29.05 | $28.41 | $0.64 | 1,179,040.0 | +1.16% |
| 2025-01-28 | $28.59 | $27.06 | $1.53 | 1,606,738.0 | +6.10% |
| 2025-01-27 | $29.23 | $26.77 | $2.46 | 1,861,605.0 | -9.46% |
| 2025-01-24 | $29.90 | $29.43 | $0.47 | 996,071.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $29.21 | $26.24 | $2.97 | 15,537,598.0 | -6.05% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):