Stockscreener 앱 받기
24.55
2.16%
0.52
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.86 | $23.54 | $1.32 | 3,268,460.0 | +2.16% |
| 2024-12-19 | $24.57 | $23.95 | $0.625 | 1,421,625.0 | +1.09% |
| 2024-12-18 | $25.80 | $23.68 | $2.12 | 1,673,773.0 | -7.11% |
| 2024-12-17 | $25.96 | $25.21 | $0.7502 | 939,230.0 | -2.33% |
| 2024-12-16 | $26.29 | $25.87 | $0.42 | 948,180.0 | +0.81% |
| 2024-12-13 | $26.18 | $25.62 | $0.56 | 656,022.0 | +0.54% |
| 2024-12-12 | $26.69 | $25.85 | $0.84 | 1,271,051.0 | -3.04% |
| 2024-12-11 | $27.05 | $25.84 | $1.21 | 1,890,485.0 | +3.78% |
| 2024-12-10 | $26.02 | $25.23 | $0.7835 | 1,399,782.0 | +1.46% |
| 2024-12-09 | $25.75 | $25.04 | $0.7191 | 1,698,647.0 | -0.51% |
| 2024-12-06 | $26.24 | $25.36 | $0.88 | 1,110,539.0 | -2.90% |
| 2024-12-05 | $26.28 | $25.60 | $0.6842 | 710,765.0 | +1.51% |
| 2024-12-04 | $26.19 | $25.50 | $0.69 | 976,482.0 | -0.39% |
| 2024-12-03 | $26.03 | $25.34 | $0.69 | 3,228,806.0 | +2.09% |
| 2024-12-02 | $25.82 | $25.12 | $0.70 | 995,196.0 | -0.90% |
| 2024-11-29 | $25.64 | $25.11 | $0.5255 | 772,776.0 | +2.81% |
| 2024-11-27 | $25.46 | $24.85 | $0.61 | 1,147,873.0 | -1.27% |
| 2024-11-26 | $25.51 | $25.00 | $0.51 | 1,147,428.0 | -0.55% |
| 2024-11-25 | $26.25 | $25.38 | $0.8699 | 1,359,317.0 | -1.86% |
| 2024-11-22 | $26.36 | $25.69 | $0.67 | 1,478,178.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $27.05 | $23.54 | $3.51 | 25,457,503.0 | -4.18% |
| 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% |
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% |
0.42%
0.07%
자본화:
|
볼륨(24시간):