Stockscreener 앱 받기
24.41
9.96%
-2.70
시간 외 거래:
24.41
Archrock Inc 주식 (AROC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $25.61 | $24.27 | $1.34 | 1,689,836.0 | -9.96% |
| 2025-04-02 | $27.18 | $25.94 | $1.24 | 993,321.0 | +2.42% |
| 2025-04-01 | $26.50 | $25.70 | $0.80 | 1,217,107.0 | +0.88% |
| 2025-03-31 | $26.35 | $25.59 | $0.755 | 1,545,002.0 | -0.76% |
| 2025-03-28 | $26.62 | $25.98 | $0.645 | 937,683.0 | -0.49% |
| 2025-03-27 | $27.01 | $26.46 | $0.55 | 885,868.0 | -1.08% |
| 2025-03-26 | $27.70 | $26.77 | $0.93 | 945,064.0 | -1.32% |
| 2025-03-25 | $27.56 | $27.09 | $0.47 | 1,081,216.0 | -0.33% |
| 2025-03-24 | $27.37 | $26.78 | $0.59 | 1,206,429.0 | +3.41% |
| 2025-03-21 | $26.68 | $26.24 | $0.44 | 2,441,230.0 | -1.05% |
| 2025-03-20 | $26.91 | $26.34 | $0.57 | 1,202,425.0 | -0.48% |
| 2025-03-19 | $26.99 | $25.89 | $1.10 | 1,656,681.0 | +4.32% |
| 2025-03-18 | $26.08 | $25.50 | $0.58 | 967,660.0 | +0.08% |
| 2025-03-17 | $25.76 | $24.86 | $0.8999 | 1,480,469.0 | +2.92% |
| 2025-03-14 | $25.17 | $24.07 | $1.10 | 1,708,261.0 | +3.74% |
| 2025-03-13 | $24.70 | $23.78 | $0.916 | 1,331,991.0 | -1.60% |
| 2025-03-12 | $25.03 | $24.04 | $0.99 | 1,614,171.0 | +1.62% |
| 2025-03-11 | $24.51 | $22.70 | $1.81 | 2,210,597.0 | +5.90% |
| 2025-03-10 | $23.46 | $22.43 | $1.03 | 1,414,467.0 | -4.01% |
| 2025-03-07 | $23.97 | $22.57 | $1.40 | 1,877,864.0 | +0.08% |
| 2025-03-06 | $24.91 | $23.48 | $1.43 | 2,160,976.0 | -6.45% |
| 2025-03-05 | $25.30 | $24.64 | $0.6557 | 1,478,613.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $27.18 | $24.27 | $2.91 | 5,590,100.0 | -6.97% |
| 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% |
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% |
16.31%
자본화:
|
볼륨(24시간):