Comparing Back to the side-by-side chart ↗
Archrock Inc (AROC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.47 | 29.69 | 29.21 | 29.56 | +1.06% | 2,010,600 |
| 2026-10-15 | 29.60 | 29.65 | 28.42 | 29.25 | -1.81% | 1,497,500 |
| 2026-10-14 | 30.69 | 30.69 | 29.42 | 29.79 | -2.90% | 1,306,200 |
| 2026-10-13 | 30.40 | 30.72 | 29.93 | 30.68 | +1.15% | 1,627,400 |
| 2026-10-12 | 30.31 | 30.42 | 29.88 | 30.33 | +0.17% | 1,098,600 |
| 2026-10-09 | 30.54 | 30.74 | 30.19 | 30.28 | -0.20% | 991,900 |
| 2026-10-08 | 30.12 | 30.54 | 29.97 | 30.34 | +0.83% | 1,488,500 |
| 2026-10-07 | 30.62 | 31.00 | 29.98 | 30.09 | -2.40% | 1,683,700 |
| 2026-10-06 | 30.18 | 30.95 | 29.82 | 30.83 | +2.43% | 1,839,300 |
| 2026-10-05 | 30.37 | 30.82 | 29.84 | 30.10 | -0.76% | 1,979,900 |
| 2026-10-02 | 30.36 | 31.34 | 30.21 | 30.33 | -0.30% | 1,453,500 |
| 2026-10-01 | 30.17 | 30.49 | 29.92 | 30.42 | +0.43% | 1,371,800 |
| 2026-09-30 | 30.07 | 30.60 | 29.75 | 30.29 | +1.00% | 1,396,900 |
| 2026-09-29 | 30.32 | 30.80 | 29.89 | 29.99 | -1.83% | 1,269,800 |
| 2026-09-28 | 30.87 | 31.04 | 30.34 | 30.55 | +0.39% | 979,100 |
| 2026-09-25 | 30.44 | 31.02 | 30.30 | 30.43 | -0.81% | 1,333,600 |
| 2026-09-24 | 30.97 | 30.99 | 29.93 | 30.68 | -0.52% | 1,234,600 |
| 2026-09-23 | 30.44 | 31.01 | 30.25 | 30.84 | +1.45% | 960,100 |
| 2026-09-22 | 30.56 | 31.36 | 30.35 | 30.40 | -1.07% | 1,512,100 |
| 2026-09-21 | 31.50 | 31.59 | 30.69 | 30.73 | -2.63% | 987,700 |
| 2026-09-18 | 31.18 | 31.61 | 31.00 | 31.56 | +1.09% | 4,487,900 |
| 2026-09-17 | 31.30 | 31.68 | 30.90 | 31.22 | +0.55% | 1,855,900 |
| 2026-09-16 | 30.70 | 31.66 | 30.63 | 31.05 | +1.54% | 1,793,300 |
| 2026-09-15 | 30.61 | 30.99 | 29.87 | 30.58 | +0.30% | 2,859,500 |
| 2026-09-14 | 32.27 | 32.27 | 30.44 | 30.49 | -6.96% | 2,805,400 |
| 2026-09-11 | 32.71 | 33.17 | 32.32 | 32.77 | +1.27% | 1,082,500 |
| 2026-09-10 | 33.02 | 33.02 | 31.97 | 32.36 | -1.82% | 2,297,000 |
| 2026-09-09 | 33.54 | 33.95 | 32.73 | 32.96 | -1.20% | 1,519,400 |
| 2026-09-08 | 32.93 | 33.57 | 32.58 | 33.36 | +2.05% | 1,849,100 |
| 2026-09-04 | 32.50 | 32.73 | 32.13 | 32.69 | +0.40% | 1,128,588 |
| 2026-09-03 | 32.24 | 33.03 | 32.07 | 32.56 | +0.80% | 1,688,274 |
| 2026-09-02 | 31.50 | 32.41 | 31.10 | 32.30 | +1.92% | 2,035,079 |
| 2026-09-01 | 31.55 | 31.99 | 31.18 | 31.69 | +0.54% | 1,584,516 |
| 2026-08-31 | 31.82 | 31.95 | 31.01 | 31.52 | +0.90% | 1,917,157 |
| 2026-08-28 | 32.28 | 32.28 | 31.21 | 31.24 | -2.56% | 2,416,381 |
| 2026-08-27 | 31.56 | 32.19 | 30.85 | 32.06 | +1.23% | 2,270,243 |
| 2026-08-26 | 30.66 | 32.12 | 30.31 | 31.67 | +3.13% | 1,762,224 |
| 2026-08-25 | 30.86 | 31.54 | 30.66 | 30.71 | +0.03% | 2,524,218 |
| 2026-08-24 | 31.62 | 31.78 | 30.61 | 30.70 | -3.46% | 2,710,525 |
| 2026-08-21 | 32.33 | 32.59 | 31.18 | 31.80 | -1.49% | 2,074,059 |
| 2026-08-20 | 32.61 | 32.74 | 31.91 | 32.28 | -0.03% | 1,562,308 |
| 2026-08-19 | 34.56 | 34.91 | 32.08 | 32.29 | -5.36% | 1,635,257 |
| 2026-08-18 | 34.63 | 34.82 | 34.10 | 34.12 | -1.44% | 1,155,772 |
| 2026-08-17 | 34.84 | 34.86 | 34.02 | 34.62 | -0.20% | 2,534,873 |
| 2026-08-14 | 33.34 | 34.71 | 33.34 | 34.69 | +4.05% | 926,028 |
| 2026-08-13 | 33.29 | 33.88 | 33.16 | 33.34 | +0.18% | 1,130,861 |
| 2026-08-12 | 33.30 | 33.70 | 33.12 | 33.28 | +0.88% | 1,097,378 |
| 2026-08-11 | 33.40 | 33.66 | 32.92 | 32.99 | -0.42% | 873,202 |
| 2026-08-10 | 33.21 | 33.53 | 32.59 | 33.13 | +0.15% | 2,201,369 |
| 2026-08-07 | 32.92 | 33.84 | 32.86 | 33.08 | -0.81% | 1,739,039 |
| 2026-08-06 | 34.14 | 34.57 | 33.24 | 33.35 | -1.71% | 2,697,121 |
| 2026-08-05 | 33.50 | 34.89 | 33.06 | 33.93 | -5.06% | 4,396,669 |
| 2026-08-04 | 34.78 | 35.81 | 34.65 | 35.74 | +1.77% | 1,695,336 |
| 2026-08-03 | 35.16 | 35.44 | 34.54 | 35.12 | -1.79% | 1,787,077 |
| 2026-07-31 | 35.95 | 36.14 | 35.20 | 35.76 | +0.96% | 1,223,877 |
| 2026-07-30 | 35.65 | 36.01 | 34.75 | 35.42 | +0.83% | 1,482,798 |
| 2026-07-29 | 36.00 | 36.31 | 35.00 | 35.13 | -0.48% | 1,541,160 |
| 2026-07-28 | 35.73 | 35.84 | 34.34 | 35.30 | -1.09% | 1,494,804 |
| 2026-07-27 | 36.12 | 36.72 | 35.18 | 35.69 | -1.25% | 1,354,002 |
| 2026-07-24 | 39.00 | 39.60 | 35.79 | 36.14 | -5.86% | 2,076,195 |
| 2026-07-23 | 38.58 | 38.76 | 37.60 | 38.39 | +0.08% | 1,164,457 |
| 2026-07-22 | 38.45 | 38.65 | 38.15 | 38.36 | +0.18% | 1,116,336 |
| 2026-07-21 | 37.59 | 38.45 | 36.71 | 38.29 | +3.40% | 1,784,117 |
| 2026-07-20 | 37.54 | 37.75 | 36.60 | 37.03 | -0.30% | 2,658,582 |
| 2026-07-17 | 36.68 | 37.16 | 36.06 | 37.14 | +0.57% | 1,129,771 |
| 2026-07-16 | 37.50 | 37.95 | 36.89 | 36.93 | -1.49% | 1,464,468 |
| 2026-07-15 | 38.57 | 38.57 | 37.33 | 37.49 | -2.70% | 1,869,900 |
| 2026-07-14 | 38.66 | 39.18 | 38.06 | 38.53 | +1.13% | 1,439,813 |
| 2026-07-13 | 38.81 | 39.36 | 37.78 | 38.10 | -1.12% | 1,353,179 |
| 2026-07-10 | 38.31 | 38.77 | 37.78 | 38.53 | +0.05% | 926,089 |
| 2026-07-09 | 39.75 | 40.29 | 38.44 | 38.51 | -2.65% | 1,352,676 |
| 2026-07-08 | 38.21 | 39.75 | 38.01 | 39.56 | +4.30% | 1,779,272 |
| 2026-07-07 | 36.46 | 38.13 | 36.46 | 37.93 | +3.83% | 2,233,104 |
| 2026-07-06 | 36.74 | 37.88 | 36.32 | 36.53 | -0.71% | 1,597,069 |
| 2026-07-02 | 38.88 | 39.32 | 36.35 | 36.79 | -5.08% | 1,691,992 |
| 2026-07-01 | 40.69 | 40.69 | 38.70 | 38.76 | -4.79% | 1,758,336 |
| 2026-06-30 | 40.50 | 42.21 | 40.50 | 40.71 | +0.64% | 2,446,218 |
| 2026-06-29 | 41.19 | 41.98 | 40.10 | 40.45 | -3.58% | 3,332,333 |
| 2026-06-26 | 41.50 | 42.23 | 41.10 | 41.95 | +1.33% | 7,553,514 |
| 2026-06-25 | 39.00 | 41.57 | 39.00 | 41.40 | +6.73% | 2,883,617 |
| 2026-06-24 | 38.44 | 39.66 | 37.95 | 38.79 | -0.69% | 4,757,521 |
| 2026-06-23 | 37.30 | 39.36 | 37.00 | 39.06 | +2.57% | 2,898,409 |
| 2026-06-22 | 36.81 | 38.11 | 36.68 | 38.08 | +3.00% | 1,641,465 |
| 2026-06-18 | 35.76 | 37.03 | 35.05 | 36.97 | +4.20% | 2,980,332 |
| 2026-06-17 | 35.72 | 36.09 | 35.24 | 35.48 | -0.76% | 1,416,735 |
| 2026-06-16 | 36.18 | 36.57 | 35.58 | 35.75 | -1.49% | 1,304,403 |
| 2026-06-15 | 36.25 | 36.82 | 35.96 | 36.29 | -0.87% | 1,443,949 |
| 2026-06-12 | 36.12 | 37.29 | 36.05 | 36.61 | +1.50% | 1,948,149 |
| 2026-06-11 | 36.32 | 36.54 | 35.80 | 36.07 | +1.06% | 1,719,144 |
| 2026-06-10 | 35.31 | 35.81 | 35.21 | 35.69 | +1.48% | 1,346,022 |
| 2026-06-09 | 35.09 | 35.41 | 34.55 | 35.17 | +0.80% | 1,289,002 |
| 2026-06-08 | 34.46 | 35.21 | 34.46 | 34.89 | +2.02% | 1,534,789 |
| 2026-06-05 | 34.65 | 34.89 | 34.00 | 34.20 | -1.64% | 1,430,256 |
| 2026-06-04 | 34.12 | 34.80 | 34.00 | 34.77 | +1.64% | 1,452,291 |
| 2026-06-03 | 34.53 | 34.82 | 34.16 | 34.21 | +0.00% | 1,476,641 |
| 2026-06-02 | 32.95 | 34.35 | 32.77 | 34.21 | +3.92% | 2,244,120 |
| 2026-06-01 | 33.49 | 33.65 | 32.59 | 32.92 | -1.70% | 2,338,630 |
| 2026-05-29 | 34.50 | 34.70 | 33.43 | 33.49 | -3.21% | 2,289,985 |
| 2026-05-28 | 36.20 | 36.27 | 34.53 | 34.60 | -4.87% | 2,237,370 |
| 2026-05-27 | 36.97 | 37.04 | 36.33 | 36.37 | -2.86% | 1,395,572 |
| 2026-05-26 | 37.27 | 37.93 | 36.79 | 37.44 | +0.51% | 1,830,821 |
| 2026-05-22 | 36.80 | 37.28 | 36.02 | 37.25 | +0.95% | 1,199,444 |
| 2026-05-21 | 37.34 | 37.50 | 36.55 | 36.90 | -1.05% | 1,899,869 |
| 2026-05-20 | 38.39 | 39.16 | 37.15 | 37.29 | -1.97% | 1,958,585 |
| 2026-05-19 | 38.48 | 38.49 | 37.76 | 38.04 | -1.50% | 1,404,449 |
| 2026-05-18 | 37.24 | 38.64 | 37.20 | 38.62 | +3.18% | 1,328,882 |
| 2026-05-15 | 37.07 | 37.76 | 36.80 | 37.43 | +0.56% | 1,744,369 |
| 2026-05-14 | 36.56 | 37.27 | 36.39 | 37.22 | +1.14% | 2,086,553 |
| 2026-05-13 | 37.27 | 37.40 | 36.23 | 36.80 | -1.15% | 2,284,879 |
| 2026-05-12 | 36.54 | 37.50 | 36.00 | 37.23 | +1.42% | 1,511,425 |
| 2026-05-11 | 37.21 | 37.71 | 36.62 | 36.71 | -0.68% | 2,427,131 |
| 2026-05-08 | 38.13 | 38.13 | 36.74 | 36.96 | -2.99% | 2,006,103 |
| 2026-05-07 | 38.50 | 38.50 | 37.05 | 38.10 | -2.56% | 2,007,896 |
| 2026-05-06 | 36.75 | 39.59 | 36.00 | 39.10 | -1.83% | 2,998,273 |
| 2026-05-05 | 38.89 | 40.12 | 38.66 | 39.83 | +2.47% | 1,521,609 |
| 2026-05-04 | 38.92 | 39.70 | 38.34 | 38.87 | -0.38% | 1,732,719 |
| 2026-05-01 | 38.64 | 39.40 | 38.16 | 39.02 | +0.70% | 1,480,568 |
| 2026-04-30 | 37.89 | 39.06 | 37.80 | 38.75 | +1.97% | 1,491,179 |
| 2026-04-29 | 38.16 | 38.60 | 37.57 | 38.00 | +0.03% | 1,595,437 |
| 2026-04-28 | 37.73 | 38.16 | 37.45 | 37.99 | +1.60% | 1,353,506 |
| 2026-04-27 | 37.52 | 37.77 | 37.16 | 37.39 | +0.16% | 1,363,342 |
| 2026-04-24 | 36.10 | 37.62 | 35.85 | 37.33 | +3.15% | 1,473,100 |
| 2026-04-23 | 36.06 | 36.77 | 36.00 | 36.19 | +0.92% | 1,109,221 |
| 2026-04-22 | 35.46 | 36.08 | 35.46 | 35.86 | +1.90% | 1,209,524 |
| 2026-04-21 | 36.10 | 36.64 | 35.11 | 35.19 | -1.90% | 1,229,370 |
| 2026-04-20 | 36.12 | 36.67 | 35.63 | 35.87 | -1.18% | 1,155,743 |
| 2026-04-17 | 35.81 | 36.36 | 34.90 | 36.30 | +0.30% | 1,764,493 |
| 2026-04-16 | 36.16 | 36.57 | 36.00 | 36.19 | -0.33% | 1,165,362 |
| 2026-04-15 | 36.01 | 36.53 | 36.00 | 36.31 | -0.08% | 1,028,185 |
| 2026-04-14 | 36.25 | 37.01 | 35.59 | 36.34 | -0.36% | 1,191,506 |
| 2026-04-13 | 36.26 | 36.78 | 36.16 | 36.47 | +1.45% | 1,432,383 |
| 2026-04-10 | 35.94 | 36.14 | 35.26 | 35.95 | +0.22% | 1,158,033 |
| 2026-04-09 | 35.59 | 36.59 | 35.59 | 35.87 | +0.48% | 1,594,108 |
| 2026-04-08 | 34.71 | 35.94 | 34.36 | 35.70 | +1.65% | 2,141,955 |
| 2026-04-07 | 34.81 | 35.36 | 34.67 | 35.12 | +0.63% | 1,247,905 |
| 2026-04-06 | 34.66 | 35.11 | 34.41 | 34.90 | +0.69% | 1,362,892 |
| 2026-04-02 | 33.84 | 34.77 | 33.55 | 34.66 | +1.55% | 1,284,632 |
| 2026-04-01 | 34.50 | 34.66 | 33.83 | 34.13 | -1.93% | 1,723,800 |
| 2026-03-31 | 34.76 | 35.38 | 34.40 | 34.80 | +0.90% | 1,803,799 |
| 2026-03-30 | 35.92 | 35.92 | 34.28 | 34.49 | -2.90% | 1,997,813 |
| 2026-03-27 | 35.41 | 36.00 | 35.36 | 35.52 | -0.50% | 1,828,987 |
| 2026-03-26 | 36.02 | 36.53 | 35.65 | 35.70 | -3.15% | 1,525,754 |
| 2026-03-25 | 37.31 | 37.55 | 36.63 | 36.86 | -0.43% | 1,581,633 |
| 2026-03-24 | 36.65 | 37.73 | 36.55 | 37.02 | +0.60% | 1,508,822 |
| 2026-03-23 | 35.92 | 37.18 | 35.79 | 36.80 | +3.57% | 2,001,727 |
| 2026-03-20 | 36.54 | 36.74 | 35.22 | 35.53 | -2.18% | 3,560,476 |
| 2026-03-19 | 35.45 | 36.62 | 35.33 | 36.32 | +1.62% | 1,682,352 |
| 2026-03-18 | 36.17 | 36.38 | 35.62 | 35.74 | -1.27% | 1,701,239 |
| 2026-03-17 | 35.52 | 36.41 | 35.52 | 36.20 | +2.03% | 1,498,710 |
| 2026-03-16 | 35.39 | 35.69 | 34.76 | 35.48 | +2.51% | 1,648,785 |
| 2026-03-13 | 35.30 | 35.49 | 34.46 | 34.61 | -1.31% | 1,485,671 |
| 2026-03-12 | 35.64 | 35.97 | 35.00 | 35.07 | -2.47% | 1,304,963 |
| 2026-03-11 | 35.91 | 36.26 | 35.29 | 35.96 | -0.44% | 1,320,776 |
| 2026-03-10 | 35.74 | 36.81 | 35.58 | 36.12 | +0.50% | 1,308,517 |
| 2026-03-09 | 35.19 | 36.08 | 34.76 | 35.94 | +1.76% | 1,776,328 |
| 2026-03-06 | 35.70 | 35.91 | 35.13 | 35.32 | -1.34% | 1,321,640 |
| 2026-03-05 | 37.20 | 37.20 | 35.00 | 35.80 | -3.35% | 2,211,854 |
| 2026-03-04 | 36.53 | 37.26 | 36.11 | 37.04 | +0.84% | 1,837,487 |
| 2026-03-03 | 36.47 | 36.83 | 35.76 | 36.73 | -0.14% | 1,772,650 |
| 2026-03-02 | 36.17 | 36.94 | 35.06 | 36.78 | +4.10% | 2,505,438 |
| 2026-02-27 | 34.90 | 35.74 | 34.73 | 35.33 | -0.28% | 2,256,627 |
| 2026-02-26 | 34.96 | 35.90 | 34.54 | 35.43 | +1.14% | 2,900,933 |
| 2026-02-25 | 34.99 | 35.29 | 33.86 | 35.03 | +3.95% | 2,348,558 |
| 2026-02-24 | 32.90 | 33.82 | 32.42 | 33.70 | +2.68% | 1,320,800 |
| 2026-02-23 | 32.87 | 33.41 | 32.55 | 32.82 | -0.15% | 1,328,641 |
| 2026-02-20 | 32.77 | 32.98 | 32.38 | 32.87 | +0.00% | 1,459,329 |
| 2026-02-19 | 33.04 | 33.56 | 32.64 | 32.87 | -0.09% | 1,424,221 |
| 2026-02-18 | 33.29 | 33.41 | 32.64 | 32.90 | +0.61% | 1,316,522 |
| 2026-02-17 | 32.78 | 33.03 | 32.23 | 32.70 | +0.12% | 1,373,055 |
| 2026-02-13 | 31.68 | 33.00 | 31.26 | 32.66 | +2.80% | 1,507,977 |
| 2026-02-12 | 32.65 | 32.71 | 31.61 | 31.77 | -1.91% | 1,640,983 |
| 2026-02-11 | 32.75 | 32.75 | 31.94 | 32.39 | +1.63% | 1,662,932 |
| 2026-02-10 | 32.34 | 32.43 | 31.78 | 31.87 | -1.48% | 1,440,448 |
| 2026-02-09 | 32.04 | 32.87 | 31.99 | 32.35 | +0.94% | 1,971,920 |
| 2026-02-06 | 31.05 | 32.42 | 31.00 | 32.05 | +4.26% | 2,816,666 |
| 2026-02-05 | 29.72 | 31.30 | 29.70 | 30.74 | +2.50% | 3,086,276 |
| 2026-02-04 | 30.02 | 30.15 | 29.23 | 29.99 | +0.54% | 1,767,816 |
| 2026-02-03 | 29.44 | 29.91 | 29.22 | 29.83 | +1.12% | 1,688,983 |
| 2026-02-02 | 29.14 | 29.75 | 29.00 | 29.50 | -0.30% | 1,759,268 |
| 2026-01-30 | 29.78 | 30.15 | 28.81 | 29.59 | +1.44% | 1,796,532 |
| 2026-01-29 | 28.89 | 29.50 | 28.52 | 29.17 | +2.82% | 1,767,190 |
| 2026-01-28 | 28.68 | 29.00 | 28.24 | 28.37 | -0.53% | 1,536,294 |
| 2026-01-27 | 28.19 | 28.63 | 28.12 | 28.52 | +1.24% | 819,028 |
| 2026-01-26 | 28.11 | 28.47 | 27.91 | 28.17 | +1.15% | 1,048,066 |
| 2026-01-23 | 28.18 | 28.52 | 27.75 | 27.85 | -0.21% | 1,092,523 |
| 2026-01-22 | 27.89 | 28.02 | 27.60 | 27.91 | +0.07% | 1,457,422 |
| 2026-01-21 | 27.49 | 28.19 | 27.36 | 27.89 | +3.56% | 1,531,120 |
| 2026-01-20 | 26.47 | 26.96 | 26.45 | 26.93 | +1.74% | 1,242,895 |
| 2026-01-16 | 26.28 | 26.53 | 25.96 | 26.47 | +1.11% | 1,166,381 |
| 2026-01-15 | 25.85 | 26.40 | 25.56 | 26.18 | +0.93% | 1,427,225 |
| 2026-01-14 | 26.01 | 26.34 | 25.80 | 25.94 | -0.38% | 1,344,777 |
| 2026-01-13 | 25.88 | 26.52 | 25.79 | 26.04 | +2.68% | 1,950,623 |
| 2026-01-12 | 25.96 | 26.26 | 25.16 | 25.36 | -1.51% | 1,495,953 |
| 2026-01-09 | 26.13 | 26.39 | 25.57 | 25.75 | -1.19% | 1,192,259 |
| 2026-01-08 | 25.55 | 26.20 | 25.37 | 26.06 | +1.40% | 1,478,168 |
| 2026-01-07 | 25.87 | 26.18 | 25.61 | 25.70 | -0.62% | 1,304,460 |
| 2026-01-06 | 26.29 | 26.40 | 25.86 | 25.86 | -2.08% | 1,341,660 |
| 2026-01-05 | 27.19 | 27.38 | 26.03 | 26.41 | -0.83% | 1,523,756 |
| 2026-01-02 | 26.00 | 26.72 | 25.78 | 26.63 | +2.34% | 975,168 |
| 2025-12-31 | 26.23 | 26.36 | 25.90 | 26.02 | -0.88% | 895,837 |
| 2025-12-30 | 26.03 | 26.36 | 25.98 | 26.25 | +1.16% | 1,085,247 |
| 2025-12-29 | 25.84 | 26.06 | 25.66 | 25.95 | +0.93% | 1,155,411 |
| 2025-12-26 | 25.76 | 25.90 | 25.56 | 25.71 | -0.35% | 780,062 |
| 2025-12-24 | 25.95 | 26.20 | 25.71 | 25.80 | -0.62% | 485,068 |
| 2025-12-23 | 25.70 | 26.11 | 25.65 | 25.96 | +1.49% | 1,130,046 |
| 2025-12-22 | 25.36 | 25.81 | 25.36 | 25.58 | +0.95% | 1,720,125 |
| 2025-12-19 | 25.16 | 25.75 | 25.16 | 25.34 | +0.56% | 2,136,199 |
| 2025-12-18 | 25.35 | 25.61 | 25.09 | 25.20 | -0.83% | 1,734,333 |
| 2025-12-17 | 25.40 | 25.59 | 25.07 | 25.41 | +0.67% | 2,645,965 |
| 2025-12-16 | 26.03 | 26.30 | 25.01 | 25.24 | -3.59% | 1,911,724 |
| 2025-12-15 | 26.08 | 26.30 | 25.80 | 26.18 | +0.27% | 1,938,669 |
| 2025-12-12 | 26.50 | 26.54 | 26.00 | 26.11 | -0.61% | 2,006,416 |
| 2025-12-11 | 25.93 | 26.39 | 25.67 | 26.27 | +0.69% | 2,170,479 |
| 2025-12-10 | 25.40 | 26.41 | 25.27 | 26.09 | +3.08% | 4,093,622 |
| 2025-12-09 | 24.99 | 25.63 | 24.82 | 25.31 | +1.28% | 1,246,819 |
| 2025-12-08 | 24.71 | 25.29 | 24.17 | 24.99 | +0.24% | 2,079,575 |
| 2025-12-05 | 25.22 | 25.61 | 24.92 | 24.93 | -0.84% | 1,846,453 |
| 2025-12-04 | 24.58 | 25.15 | 24.51 | 25.14 | +2.32% | 1,108,228 |
| 2025-12-03 | 24.17 | 24.79 | 24.00 | 24.57 | +2.29% | 1,329,800 |
| 2025-12-02 | 24.20 | 24.39 | 23.83 | 24.02 | -0.74% | 1,670,240 |
| 2025-12-01 | 24.43 | 24.47 | 24.10 | 24.20 | -1.39% | 1,347,900 |
| 2025-11-28 | 24.11 | 24.56 | 24.06 | 24.54 | +1.78% | 749,151 |
| 2025-11-26 | 24.01 | 24.57 | 24.01 | 24.11 | +0.46% | 1,567,970 |
| 2025-11-25 | 23.38 | 24.21 | 23.38 | 24.00 | +2.65% | 1,340,617 |
| 2025-11-24 | 23.08 | 23.46 | 22.91 | 23.38 | +0.26% | 1,125,446 |
| 2025-11-21 | 23.09 | 23.57 | 22.95 | 23.32 | +1.22% | 1,469,166 |
| 2025-11-20 | 23.62 | 24.23 | 22.95 | 23.04 | -1.58% | 2,058,755 |
| 2025-11-19 | 23.10 | 23.50 | 23.00 | 23.41 | +0.69% | 1,016,242 |
| 2025-11-18 | 23.22 | 23.52 | 22.88 | 23.25 | -0.04% | 1,566,168 |
| 2025-11-17 | 24.08 | 24.39 | 23.19 | 23.26 | -3.45% | 1,633,234 |
| 2025-11-14 | 23.66 | 24.21 | 23.20 | 24.09 | +2.47% | 1,794,568 |
| 2025-11-13 | 24.11 | 24.25 | 23.32 | 23.51 | -2.16% | 1,589,561 |
| 2025-11-12 | 24.61 | 25.06 | 23.82 | 24.03 | -2.44% | 2,418,523 |
| 2025-11-11 | 24.84 | 25.00 | 24.49 | 24.63 | -1.44% | 1,228,102 |
| 2025-11-10 | 24.90 | 25.29 | 24.28 | 24.99 | +1.67% | 1,461,001 |
| 2025-11-07 | 24.75 | 24.95 | 24.23 | 24.58 | -0.93% | 2,225,561 |
| 2025-11-06 | 25.05 | 25.28 | 24.68 | 24.81 | -0.84% | 2,064,258 |
| 2025-11-05 | 25.45 | 25.77 | 24.96 | 25.02 | -1.42% | 2,278,272 |
| 2025-11-04 | 25.08 | 25.71 | 25.00 | 25.38 | -1.05% | 2,560,052 |
| 2025-11-03 | 25.25 | 25.68 | 24.61 | 25.65 | +1.50% | 2,487,066 |
| 2025-10-31 | 25.36 | 25.59 | 25.10 | 25.27 | -0.55% | 2,226,927 |
| 2025-10-30 | 24.88 | 25.73 | 24.72 | 25.41 | +1.88% | 2,715,597 |
| 2025-10-29 | 26.07 | 26.20 | 24.61 | 24.94 | -2.81% | 3,210,024 |
| 2025-10-28 | 25.20 | 25.78 | 25.07 | 25.66 | +0.35% | 1,664,085 |
| 2025-10-27 | 25.82 | 25.98 | 25.52 | 25.57 | +0.47% | 1,275,176 |
| 2025-10-24 | 25.58 | 25.95 | 25.26 | 25.45 | -0.04% | 1,364,594 |
| 2025-10-23 | 25.56 | 25.64 | 25.07 | 25.46 | +0.87% | 1,549,034 |
| 2025-10-22 | 24.74 | 25.36 | 24.59 | 25.24 | +2.39% | 1,613,555 |
| 2025-10-21 | 24.84 | 24.88 | 24.31 | 24.65 | +0.24% | 1,729,883 |
| 2025-10-20 | 24.45 | 25.05 | 24.40 | 24.59 | +1.40% | 2,085,294 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+11.05%). Pire mois : Juil (-6.33%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Archrock Inc (AROC) ?
29.56 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AROC ?
Plus haut à 42.23 et plus bas à 22.88 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Archrock Inc ?
Historiquement, le mois le plus fort de AROC a été Janv (moyenne +11.05%) et le plus faible Juil (moyenne -6.33%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.