Stockscreener 앱 받기
25.74
5.84%
1.42
시간 외 거래:
25.70
-0.04
-0.16%
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.85 | $24.42 | $1.43 | 1,351,853.0 | +5.84% |
| 2024-11-20 | $24.66 | $24.08 | $0.58 | 1,096,177.0 | -0.90% |
| 2024-11-19 | $24.55 | $23.50 | $1.05 | 1,178,227.0 | +2.42% |
| 2024-11-18 | $24.11 | $23.33 | $0.7799 | 1,058,235.0 | +3.19% |
| 2024-11-15 | $23.52 | $22.95 | $0.565 | 1,011,217.0 | -0.17% |
| 2024-11-14 | $23.75 | $22.91 | $0.84 | 1,161,846.0 | -1.69% |
| 2024-11-13 | $24.44 | $23.60 | $0.84 | 1,503,662.0 | -2.31% |
| 2024-11-12 | $24.71 | $23.30 | $1.41 | 1,921,568.0 | +2.58% |
| 2024-11-11 | $23.73 | $22.84 | $0.89 | 1,529,702.0 | +4.38% |
| 2024-11-08 | $22.75 | $22.30 | $0.445 | 1,118,024.0 | +0.22% |
| 2024-11-07 | $23.00 | $22.29 | $0.71 | 981,797.0 | -1.18% |
| 2024-11-06 | $23.08 | $21.03 | $2.05 | 2,664,052.0 | +11.20% |
| 2024-11-05 | $20.56 | $20.23 | $0.325 | 1,040,307.0 | +1.73% |
| 2024-11-04 | $20.25 | $19.93 | $0.319 | 601,830.0 | +1.36% |
| 2024-11-01 | $20.27 | $19.73 | $0.54 | 741,304.0 | -0.50% |
| 2024-10-31 | $20.29 | $19.93 | $0.355 | 706,737.0 | -0.65% |
| 2024-10-30 | $20.50 | $20.07 | $0.425 | 786,817.0 | -0.74% |
| 2024-10-29 | $20.52 | $20.12 | $0.40 | 935,232.0 | -0.88% |
| 2024-10-28 | $20.52 | $19.84 | $0.675 | 1,361,582.0 | +0.54% |
| 2024-10-25 | $20.64 | $20.18 | $0.4595 | 1,087,092.0 | +1.29% |
| 2024-10-24 | $20.37 | $19.84 | $0.53 | 1,216,993.0 | -0.74% |
| 2024-10-23 | $20.40 | $20.19 | $0.21 | 799,218.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.85 | $19.73 | $6.12 | 20,311,654.0 | +28.57% |
| 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% |
Archrock Inc 주식 (AROC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.10 | $7.96 | $1.14 | 20,794,286.0 | +3.10% |
| 2022-11 | $8.93 | $7.41 | $1.52 | 16,570,144.0 | +15.98% |
| 2022-10 | $7.68 | $6.57 | $1.11 | 16,616,246.0 | +16.98% |
| 2022-09 | $7.70 | $6.28 | $1.42 | 19,557,089.0 | -13.13% |
| 2022-08 | $8.58 | $7.18 | $1.40 | 19,096,007.0 | -12.44% |
| 2022-07 | $8.70 | $7.36 | $1.34 | 14,302,408.0 | +2.06% |
| 2022-06 | $10.44 | $7.81 | $2.63 | 20,004,570.0 | -17.55% |
| 2022-05 | $10.38 | $8.14 | $2.24 | 18,265,658.0 | +15.15% |
| 2022-04 | $9.91 | $8.62 | $1.29 | 20,897,433.0 | -5.63% |
| 2022-03 | $9.65 | $8.10 | $1.55 | 33,069,127.0 | +10.54% |
| 2022-02 | $8.76 | $7.93 | $0.8258 | 17,863,358.0 | -1.07% |
| 2022-01 | $8.82 | $7.55 | $1.27 | 18,540,373.0 | +12.83% |
4.84%
자본화:
|
볼륨(24시간):