NYSE - Delayed Quote • USD
Archrock, Inc. (AROC)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.62 | 20.15 | 19.55 | 20.04 | 20.04 | 1,042,700 |
Apr 24, 2024 | 19.95 | 20.12 | 19.70 | 19.84 | 19.84 | 959,500 |
Apr 23, 2024 | 19.39 | 19.99 | 19.26 | 19.95 | 19.95 | 1,000,900 |
Apr 22, 2024 | 19.48 | 19.64 | 19.23 | 19.50 | 19.50 | 1,086,400 |
Apr 19, 2024 | 18.90 | 19.56 | 18.81 | 19.44 | 19.44 | 1,271,200 |
Apr 18, 2024 | 19.17 | 19.42 | 18.88 | 18.94 | 18.94 | 1,051,000 |
Apr 17, 2024 | 19.48 | 19.68 | 19.06 | 19.07 | 19.07 | 1,064,500 |
Apr 16, 2024 | 19.83 | 19.83 | 19.02 | 19.39 | 19.39 | 1,623,000 |
Apr 15, 2024 | 20.27 | 20.50 | 19.86 | 19.90 | 19.90 | 882,300 |
Apr 12, 2024 | 20.69 | 20.83 | 19.95 | 20.13 | 20.13 | 828,500 |
Apr 11, 2024 | 20.74 | 20.84 | 20.25 | 20.54 | 20.54 | 1,130,800 |
Apr 10, 2024 | 20.19 | 20.79 | 20.03 | 20.74 | 20.74 | 1,427,000 |
Apr 9, 2024 | 20.87 | 20.98 | 20.36 | 20.51 | 20.51 | 1,141,000 |
Apr 8, 2024 | 21.14 | 21.28 | 20.76 | 20.89 | 20.89 | 1,918,400 |
Apr 5, 2024 | 21.33 | 21.33 | 20.87 | 21.08 | 21.08 | 1,585,000 |
Apr 4, 2024 | 20.87 | 21.40 | 20.82 | 21.07 | 21.07 | 2,382,500 |
Apr 3, 2024 | 20.54 | 20.96 | 20.43 | 20.78 | 20.78 | 1,640,100 |
Apr 2, 2024 | 19.96 | 20.63 | 19.80 | 20.58 | 20.58 | 2,182,500 |
Apr 1, 2024 | 19.74 | 19.87 | 19.43 | 19.80 | 19.80 | 976,400 |
Mar 28, 2024 | 19.65 | 20.03 | 19.55 | 19.67 | 19.67 | 2,063,900 |
Mar 27, 2024 | 19.52 | 19.59 | 19.23 | 19.34 | 19.34 | 1,041,900 |
Mar 26, 2024 | 19.49 | 19.72 | 19.29 | 19.51 | 19.51 | 1,428,700 |
Mar 25, 2024 | 19.37 | 19.48 | 19.07 | 19.40 | 19.40 | 1,420,800 |
Mar 22, 2024 | 19.85 | 20.14 | 19.30 | 19.35 | 19.35 | 1,383,000 |
Mar 21, 2024 | 19.39 | 19.79 | 19.35 | 19.79 | 19.79 | 1,496,400 |
Mar 20, 2024 | 18.82 | 19.39 | 18.76 | 19.29 | 19.29 | 1,093,900 |
Mar 19, 2024 | 18.35 | 18.99 | 18.18 | 18.96 | 18.96 | 1,168,400 |
Mar 18, 2024 | 18.75 | 18.89 | 18.46 | 18.51 | 18.51 | 1,148,900 |
Mar 15, 2024 | 18.61 | 18.84 | 18.51 | 18.72 | 18.72 | 2,058,100 |
Mar 14, 2024 | 19.01 | 19.10 | 18.37 | 18.69 | 18.69 | 1,501,100 |
Mar 13, 2024 | 18.63 | 19.13 | 18.49 | 18.94 | 18.94 | 2,309,200 |
Mar 12, 2024 | 18.13 | 18.55 | 18.13 | 18.41 | 18.41 | 1,183,100 |
Mar 11, 2024 | 17.92 | 18.11 | 17.76 | 18.06 | 18.06 | 753,700 |
Mar 8, 2024 | 18.18 | 18.20 | 17.78 | 17.98 | 17.98 | 1,014,000 |
Mar 7, 2024 | 18.23 | 18.44 | 17.91 | 18.08 | 18.08 | 1,119,200 |
Mar 6, 2024 | 18.36 | 18.61 | 18.20 | 18.23 | 18.23 | 1,437,200 |
Mar 5, 2024 | 18.27 | 18.50 | 18.09 | 18.27 | 18.27 | 1,360,600 |
Mar 4, 2024 | 18.44 | 18.63 | 18.30 | 18.36 | 18.36 | 1,270,300 |
Mar 1, 2024 | 18.42 | 18.60 | 18.16 | 18.36 | 18.36 | 1,302,900 |
Feb 29, 2024 | 18.08 | 18.32 | 18.08 | 18.27 | 18.27 | 1,288,000 |
Feb 28, 2024 | 18.00 | 18.26 | 17.86 | 17.95 | 17.95 | 1,017,300 |
Feb 27, 2024 | 17.98 | 18.09 | 17.69 | 17.84 | 17.84 | 1,246,000 |
Feb 26, 2024 | 18.35 | 18.38 | 17.92 | 17.92 | 17.92 | 1,596,900 |
Feb 23, 2024 | 18.78 | 18.96 | 18.17 | 18.39 | 18.39 | 1,356,600 |
Feb 22, 2024 | 18.50 | 19.21 | 18.45 | 18.99 | 18.99 | 2,076,700 |
Feb 21, 2024 | 17.85 | 19.42 | 17.85 | 18.48 | 18.48 | 3,113,500 |
Feb 20, 2024 | 17.17 | 17.67 | 17.16 | 17.64 | 17.64 | 2,486,700 |
Feb 16, 2024 | 16.98 | 17.49 | 16.85 | 17.35 | 17.35 | 1,223,500 |
Feb 15, 2024 | 16.34 | 17.16 | 16.34 | 17.05 | 17.05 | 1,895,300 |
Feb 14, 2024 | 16.39 | 16.50 | 16.18 | 16.26 | 16.26 | 991,300 |
Feb 13, 2024 | 16.27 | 16.41 | 16.05 | 16.18 | 16.18 | 1,272,300 |
Feb 12, 2024 | 16.34 | 16.66 | 16.34 | 16.51 | 16.51 | 1,293,900 |
Feb 9, 2024 | 16.20 | 16.35 | 16.16 | 16.31 | 16.31 | 928,100 |
Feb 8, 2024 | 15.81 | 16.20 | 15.81 | 16.17 | 16.17 | 825,500 |
Feb 7, 2024 | 15.81 | 15.92 | 15.74 | 15.85 | 15.85 | 910,600 |
Feb 6, 2024 | 15.88 | 15.96 | 15.75 | 15.77 | 15.77 | 724,100 |
Feb 5, 2024 | 0.17 Dividend | |||||
Feb 5, 2024 | 16.00 | 16.00 | 15.65 | 15.83 | 15.83 | 671,700 |
Feb 2, 2024 | 16.51 | 16.54 | 16.25 | 16.25 | 16.09 | 867,900 |
Feb 1, 2024 | 16.49 | 16.67 | 16.30 | 16.59 | 16.42 | 1,388,100 |
Jan 31, 2024 | 16.83 | 16.86 | 16.32 | 16.34 | 16.17 | 1,159,500 |
Jan 30, 2024 | 16.41 | 16.85 | 16.32 | 16.78 | 16.61 | 1,580,800 |
Jan 29, 2024 | 16.64 | 16.70 | 16.25 | 16.58 | 16.41 | 1,317,800 |
Jan 26, 2024 | 16.20 | 16.83 | 16.00 | 16.73 | 16.56 | 1,487,400 |
Jan 25, 2024 | 16.00 | 16.07 | 15.81 | 16.00 | 15.84 | 592,700 |
Jan 24, 2024 | 15.77 | 15.93 | 15.72 | 15.86 | 15.70 | 1,132,200 |
Jan 23, 2024 | 15.77 | 15.93 | 15.60 | 15.61 | 15.45 | 1,062,800 |
Jan 22, 2024 | 15.36 | 15.80 | 15.36 | 15.77 | 15.61 | 1,664,600 |
Jan 19, 2024 | 15.04 | 15.26 | 14.93 | 15.26 | 15.11 | 876,200 |
Jan 18, 2024 | 14.97 | 15.17 | 14.71 | 14.98 | 14.83 | 1,062,200 |
Jan 17, 2024 | 14.74 | 15.00 | 14.69 | 14.92 | 14.77 | 1,745,300 |
Jan 16, 2024 | 14.63 | 15.01 | 14.58 | 15.00 | 14.85 | 1,676,200 |
Jan 12, 2024 | 14.70 | 14.80 | 14.49 | 14.65 | 14.50 | 701,500 |
Jan 11, 2024 | 14.71 | 14.78 | 14.39 | 14.52 | 14.37 | 877,000 |
Jan 10, 2024 | 14.94 | 14.97 | 14.58 | 14.65 | 14.50 | 838,000 |
Jan 9, 2024 | 14.92 | 15.02 | 14.68 | 14.99 | 14.84 | 965,800 |
Jan 8, 2024 | 15.05 | 15.05 | 14.59 | 15.01 | 14.86 | 991,800 |
Jan 5, 2024 | 15.12 | 15.40 | 15.12 | 15.30 | 15.14 | 1,118,900 |
Jan 4, 2024 | 15.44 | 15.55 | 15.10 | 15.10 | 14.95 | 1,371,100 |
Jan 3, 2024 | 15.13 | 15.53 | 15.06 | 15.24 | 15.09 | 1,368,200 |
Jan 2, 2024 | 15.45 | 15.53 | 15.03 | 15.18 | 15.03 | 1,051,400 |
Dec 29, 2023 | 15.58 | 15.58 | 15.34 | 15.40 | 15.24 | 872,000 |
Dec 28, 2023 | 15.70 | 15.71 | 15.45 | 15.49 | 15.33 | 703,000 |
Dec 27, 2023 | 15.80 | 15.88 | 15.70 | 15.75 | 15.59 | 592,400 |
Dec 26, 2023 | 15.72 | 15.88 | 15.61 | 15.76 | 15.60 | 540,600 |
Dec 22, 2023 | 15.60 | 15.83 | 15.50 | 15.51 | 15.35 | 859,600 |
Dec 21, 2023 | 15.36 | 15.55 | 15.33 | 15.50 | 15.34 | 1,057,600 |
Dec 20, 2023 | 15.95 | 16.04 | 15.23 | 15.31 | 15.15 | 1,700,400 |
Dec 19, 2023 | 15.48 | 16.02 | 15.48 | 16.00 | 15.84 | 1,689,400 |
Dec 18, 2023 | 15.05 | 15.47 | 15.05 | 15.46 | 15.30 | 1,573,900 |
Dec 15, 2023 | 14.97 | 15.15 | 14.81 | 15.01 | 14.86 | 6,751,500 |
Dec 14, 2023 | 14.95 | 15.00 | 14.75 | 14.94 | 14.79 | 1,859,500 |
Dec 13, 2023 | 14.73 | 14.80 | 14.53 | 14.72 | 14.57 | 2,301,000 |
Dec 12, 2023 | 14.74 | 14.80 | 14.63 | 14.73 | 14.58 | 1,357,400 |
Dec 11, 2023 | 14.75 | 14.95 | 14.61 | 14.82 | 14.67 | 1,670,700 |
Dec 8, 2023 | 14.46 | 14.68 | 14.44 | 14.60 | 14.45 | 1,423,100 |
Dec 7, 2023 | 14.34 | 14.51 | 14.24 | 14.42 | 14.27 | 2,249,300 |
Dec 6, 2023 | 14.47 | 14.60 | 14.14 | 14.24 | 14.10 | 1,353,600 |
Dec 5, 2023 | 14.74 | 14.74 | 14.49 | 14.55 | 14.40 | 1,397,700 |
Dec 4, 2023 | 14.53 | 14.93 | 14.33 | 14.73 | 14.58 | 1,485,200 |
Dec 1, 2023 | 14.43 | 14.65 | 14.36 | 14.52 | 14.37 | 1,059,400 |
Nov 30, 2023 | 14.47 | 14.76 | 14.35 | 14.49 | 14.34 | 1,530,200 |
Nov 29, 2023 | 14.17 | 14.36 | 13.95 | 14.33 | 14.18 | 1,328,900 |
Nov 28, 2023 | 14.61 | 14.61 | 14.04 | 14.06 | 13.92 | 1,286,700 |
Nov 27, 2023 | 14.56 | 14.60 | 14.46 | 14.57 | 14.42 | 1,250,900 |
Nov 24, 2023 | 14.44 | 14.63 | 14.38 | 14.61 | 14.46 | 551,900 |
Nov 22, 2023 | 14.25 | 14.42 | 13.96 | 14.38 | 14.23 | 1,033,100 |
Nov 21, 2023 | 14.40 | 14.54 | 14.26 | 14.47 | 14.32 | 982,100 |
Nov 20, 2023 | 14.65 | 14.75 | 14.48 | 14.49 | 14.34 | 1,669,800 |
Nov 17, 2023 | 14.21 | 14.58 | 14.09 | 14.40 | 14.25 | 1,882,400 |
Nov 16, 2023 | 14.13 | 14.16 | 13.89 | 14.08 | 13.94 | 2,688,300 |
Nov 15, 2023 | 14.05 | 14.27 | 14.05 | 14.20 | 14.06 | 1,419,600 |
Nov 14, 2023 | 13.99 | 14.19 | 13.94 | 14.14 | 14.00 | 1,244,000 |
Nov 13, 2023 | 13.73 | 13.87 | 13.65 | 13.81 | 13.67 | 1,079,400 |
Nov 10, 2023 | 13.77 | 13.86 | 13.59 | 13.76 | 13.62 | 1,226,500 |
Nov 9, 2023 | 13.52 | 13.60 | 13.33 | 13.57 | 13.43 | 1,038,300 |
Nov 8, 2023 | 13.59 | 13.71 | 13.15 | 13.36 | 13.22 | 1,388,000 |
Nov 7, 2023 | 13.85 | 13.85 | 13.62 | 13.72 | 13.58 | 1,163,800 |
Nov 6, 2023 | 0.16 Dividend | |||||
Nov 6, 2023 | 14.15 | 14.27 | 13.82 | 13.95 | 13.81 | 1,076,300 |
Nov 3, 2023 | 13.89 | 14.50 | 13.87 | 14.26 | 13.96 | 1,460,900 |
Nov 2, 2023 | 13.26 | 14.05 | 13.13 | 13.78 | 13.49 | 2,115,200 |
Nov 1, 2023 | 12.73 | 13.20 | 12.57 | 13.18 | 12.90 | 4,586,700 |
Oct 31, 2023 | 12.51 | 12.75 | 12.48 | 12.67 | 12.41 | 771,900 |
Oct 30, 2023 | 12.62 | 12.75 | 12.41 | 12.58 | 12.32 | 833,300 |
Oct 27, 2023 | 12.76 | 12.82 | 12.46 | 12.51 | 12.25 | 1,153,200 |
Oct 26, 2023 | 12.71 | 12.81 | 12.54 | 12.71 | 12.44 | 852,800 |
Oct 25, 2023 | 12.74 | 12.86 | 12.72 | 12.78 | 12.51 | 683,900 |
Oct 24, 2023 | 12.53 | 12.86 | 12.50 | 12.81 | 12.54 | 841,100 |
Oct 23, 2023 | 12.65 | 12.69 | 12.42 | 12.46 | 12.20 | 920,400 |
Oct 20, 2023 | 12.81 | 12.87 | 12.52 | 12.71 | 12.44 | 714,700 |
Oct 19, 2023 | 12.90 | 13.00 | 12.71 | 12.84 | 12.57 | 876,700 |
Oct 18, 2023 | 13.04 | 13.11 | 12.97 | 13.00 | 12.73 | 653,200 |
Oct 17, 2023 | 12.93 | 13.18 | 12.93 | 12.98 | 12.71 | 686,500 |
Oct 16, 2023 | 13.06 | 13.17 | 12.93 | 12.96 | 12.69 | 654,100 |
Oct 13, 2023 | 13.18 | 13.28 | 12.94 | 12.95 | 12.68 | 823,500 |
Oct 12, 2023 | 13.24 | 13.24 | 12.86 | 12.95 | 12.68 | 923,200 |
Oct 11, 2023 | 12.90 | 13.17 | 12.87 | 13.11 | 12.84 | 666,300 |
Oct 10, 2023 | 12.90 | 13.12 | 12.88 | 13.02 | 12.75 | 686,000 |
Oct 9, 2023 | 12.64 | 12.99 | 12.54 | 12.91 | 12.64 | 660,500 |
Oct 6, 2023 | 12.15 | 12.44 | 12.09 | 12.38 | 12.12 | 1,131,600 |
Oct 5, 2023 | 11.81 | 12.14 | 11.73 | 12.11 | 11.86 | 910,800 |
Oct 4, 2023 | 12.11 | 12.21 | 11.92 | 11.95 | 11.70 | 1,018,100 |
Oct 3, 2023 | 12.17 | 12.39 | 12.08 | 12.31 | 12.05 | 872,100 |
Oct 2, 2023 | 12.61 | 12.68 | 12.12 | 12.25 | 11.99 | 1,340,400 |
Sep 29, 2023 | 13.04 | 13.04 | 12.55 | 12.60 | 12.34 | 1,259,700 |
Sep 28, 2023 | 13.21 | 13.79 | 12.86 | 13.11 | 12.84 | 2,328,400 |
Sep 27, 2023 | 12.73 | 13.36 | 12.73 | 13.23 | 12.95 | 1,237,500 |
Sep 26, 2023 | 12.43 | 12.57 | 12.41 | 12.54 | 12.28 | 973,000 |
Sep 25, 2023 | 12.20 | 12.61 | 12.18 | 12.56 | 12.30 | 746,200 |
Sep 22, 2023 | 12.17 | 12.34 | 12.17 | 12.25 | 11.99 | 734,700 |
Sep 21, 2023 | 12.21 | 12.35 | 12.09 | 12.13 | 11.88 | 1,098,900 |
Sep 20, 2023 | 12.26 | 12.44 | 12.20 | 12.20 | 11.94 | 407,500 |
Sep 19, 2023 | 12.56 | 12.60 | 12.23 | 12.28 | 12.02 | 923,400 |
Sep 18, 2023 | 12.25 | 12.53 | 12.17 | 12.46 | 12.20 | 1,476,100 |
Sep 15, 2023 | 12.23 | 12.26 | 12.03 | 12.11 | 11.86 | 2,136,100 |
Sep 14, 2023 | 12.48 | 12.55 | 12.23 | 12.36 | 12.10 | 693,200 |
Sep 13, 2023 | 12.56 | 12.62 | 12.32 | 12.34 | 12.08 | 637,100 |
Sep 12, 2023 | 12.46 | 12.65 | 12.45 | 12.57 | 12.31 | 767,000 |
Sep 11, 2023 | 12.61 | 12.62 | 12.39 | 12.41 | 12.15 | 547,300 |
Sep 8, 2023 | 12.49 | 12.62 | 12.37 | 12.45 | 12.19 | 602,000 |
Sep 7, 2023 | 12.65 | 12.65 | 12.45 | 12.46 | 12.20 | 659,500 |
Sep 6, 2023 | 12.69 | 12.76 | 12.42 | 12.59 | 12.33 | 759,200 |
Sep 5, 2023 | 12.99 | 13.01 | 12.71 | 12.73 | 12.46 | 676,000 |
Sep 1, 2023 | 13.00 | 13.18 | 12.92 | 12.94 | 12.67 | 873,800 |
Aug 31, 2023 | 12.85 | 12.87 | 12.70 | 12.79 | 12.52 | 1,373,500 |
Aug 30, 2023 | 12.77 | 13.00 | 12.71 | 12.74 | 12.47 | 988,600 |
Aug 29, 2023 | 12.74 | 12.85 | 12.58 | 12.75 | 12.48 | 859,600 |
Aug 28, 2023 | 12.52 | 12.80 | 12.48 | 12.70 | 12.43 | 608,600 |
Aug 25, 2023 | 12.56 | 12.63 | 12.43 | 12.52 | 12.26 | 736,300 |
Aug 24, 2023 | 12.58 | 12.75 | 12.44 | 12.51 | 12.25 | 1,160,800 |
Aug 23, 2023 | 12.50 | 12.78 | 12.30 | 12.75 | 12.48 | 1,260,600 |
Aug 22, 2023 | 12.64 | 12.69 | 12.49 | 12.53 | 12.27 | 1,088,500 |
Aug 21, 2023 | 12.72 | 12.82 | 12.49 | 12.61 | 12.35 | 698,300 |
Aug 18, 2023 | 12.58 | 12.76 | 12.45 | 12.68 | 12.41 | 633,100 |
Aug 17, 2023 | 12.78 | 12.81 | 12.58 | 12.65 | 12.39 | 679,300 |
Aug 16, 2023 | 12.80 | 12.92 | 12.56 | 12.61 | 12.35 | 649,900 |
Aug 15, 2023 | 12.83 | 12.84 | 12.61 | 12.78 | 12.51 | 597,700 |
Aug 14, 2023 | 13.04 | 13.05 | 12.83 | 12.91 | 12.64 | 807,600 |
Aug 11, 2023 | 12.85 | 13.17 | 12.80 | 13.05 | 12.78 | 1,291,000 |
Aug 10, 2023 | 13.16 | 13.20 | 12.66 | 12.81 | 12.54 | 881,100 |
Aug 9, 2023 | 12.86 | 13.26 | 12.72 | 13.16 | 12.88 | 1,094,400 |
Aug 8, 2023 | 12.55 | 12.93 | 12.42 | 12.91 | 12.64 | 784,700 |
Aug 7, 2023 | 0.16 Dividend | |||||
Aug 7, 2023 | 12.68 | 12.98 | 12.57 | 12.75 | 12.48 | 865,200 |
Aug 4, 2023 | 12.83 | 13.03 | 12.52 | 12.84 | 12.42 | 1,392,000 |
Aug 3, 2023 | 12.96 | 12.97 | 12.74 | 12.77 | 12.35 | 867,000 |
Aug 2, 2023 | 12.88 | 13.07 | 12.59 | 12.94 | 12.52 | 1,221,800 |
Aug 1, 2023 | 11.53 | 12.79 | 11.53 | 12.77 | 12.35 | 2,047,000 |
Jul 31, 2023 | 11.52 | 11.72 | 11.52 | 11.66 | 11.28 | 1,483,400 |
Jul 28, 2023 | 11.16 | 11.57 | 11.16 | 11.52 | 11.14 | 736,900 |
Jul 27, 2023 | 11.14 | 11.22 | 11.04 | 11.09 | 10.73 | 600,700 |
Jul 26, 2023 | 11.00 | 11.18 | 11.00 | 11.13 | 10.77 | 664,900 |
Jul 25, 2023 | 10.95 | 11.18 | 10.86 | 11.08 | 10.72 | 578,500 |
Jul 24, 2023 | 10.79 | 11.06 | 10.75 | 10.98 | 10.62 | 858,700 |
Jul 21, 2023 | 10.65 | 10.79 | 10.63 | 10.74 | 10.39 | 775,500 |
Jul 20, 2023 | 10.46 | 10.64 | 10.46 | 10.62 | 10.27 | 544,900 |
Jul 19, 2023 | 10.50 | 10.57 | 10.41 | 10.55 | 10.20 | 830,600 |
Jul 18, 2023 | 10.22 | 10.53 | 10.17 | 10.48 | 10.14 | 825,600 |
Jul 17, 2023 | 10.19 | 10.35 | 10.18 | 10.23 | 9.90 | 457,500 |
Jul 14, 2023 | 10.19 | 10.27 | 10.07 | 10.26 | 9.92 | 594,800 |
Jul 13, 2023 | 10.19 | 10.30 | 10.13 | 10.28 | 9.94 | 484,100 |
Jul 12, 2023 | 10.36 | 10.40 | 10.16 | 10.21 | 9.88 | 610,000 |
Jul 11, 2023 | 9.96 | 10.24 | 9.90 | 10.22 | 9.89 | 681,700 |
Jul 10, 2023 | 9.88 | 9.92 | 9.77 | 9.91 | 9.59 | 778,700 |
Jul 7, 2023 | 9.72 | 10.01 | 9.72 | 9.94 | 9.61 | 878,900 |
Jul 6, 2023 | 9.93 | 9.95 | 9.57 | 9.76 | 9.44 | 700,700 |
Jul 5, 2023 | 10.43 | 10.43 | 10.00 | 10.00 | 9.67 | 828,400 |
Jul 3, 2023 | 10.25 | 10.44 | 10.20 | 10.43 | 10.09 | 350,100 |
Jun 30, 2023 | 10.30 | 10.32 | 10.19 | 10.25 | 9.91 | 807,700 |
Jun 29, 2023 | 10.08 | 10.28 | 10.05 | 10.21 | 9.88 | 1,025,700 |
Jun 28, 2023 | 10.16 | 10.18 | 9.99 | 10.00 | 9.67 | 1,615,700 |
Jun 27, 2023 | 10.05 | 10.34 | 10.02 | 10.23 | 9.90 | 541,300 |
Jun 26, 2023 | 9.92 | 10.17 | 9.89 | 10.05 | 9.72 | 456,800 |
Jun 23, 2023 | 9.88 | 9.94 | 9.82 | 9.94 | 9.61 | 2,257,600 |
Jun 22, 2023 | 10.12 | 10.14 | 10.00 | 10.04 | 9.71 | 671,000 |
Jun 21, 2023 | 10.05 | 10.40 | 10.04 | 10.21 | 9.88 | 585,600 |
Jun 20, 2023 | 10.05 | 10.16 | 10.00 | 10.15 | 9.82 | 572,500 |
Jun 16, 2023 | 10.20 | 10.21 | 9.94 | 10.06 | 9.73 | 1,822,200 |
Jun 15, 2023 | 10.01 | 10.19 | 9.98 | 10.16 | 9.83 | 661,500 |
Jun 14, 2023 | 10.20 | 10.28 | 9.93 | 9.99 | 9.66 | 882,900 |
Jun 13, 2023 | 10.02 | 10.31 | 9.98 | 10.18 | 9.85 | 701,600 |
Jun 12, 2023 | 9.80 | 9.99 | 9.71 | 9.94 | 9.61 | 1,034,500 |
Jun 9, 2023 | 10.20 | 10.20 | 9.93 | 9.96 | 9.63 | 695,400 |
Jun 8, 2023 | 10.15 | 10.26 | 10.08 | 10.25 | 9.91 | 893,600 |
Jun 7, 2023 | 10.00 | 10.19 | 9.97 | 10.15 | 9.82 | 1,180,800 |
Jun 6, 2023 | 9.57 | 9.92 | 9.57 | 9.91 | 9.59 | 655,600 |
Jun 5, 2023 | 9.71 | 9.81 | 9.59 | 9.68 | 9.36 | 828,500 |
Jun 2, 2023 | 9.54 | 9.75 | 9.46 | 9.66 | 9.34 | 999,700 |
Jun 1, 2023 | 9.00 | 9.40 | 8.99 | 9.34 | 9.03 | 1,031,200 |
May 31, 2023 | 9.02 | 9.12 | 8.92 | 9.00 | 8.71 | 960,800 |
May 30, 2023 | 9.22 | 9.29 | 9.12 | 9.15 | 8.85 | 847,200 |
May 26, 2023 | 9.31 | 9.38 | 9.24 | 9.33 | 9.02 | 576,300 |
May 25, 2023 | 9.21 | 9.32 | 9.13 | 9.30 | 9.00 | 796,500 |
May 24, 2023 | 9.48 | 9.51 | 9.31 | 9.39 | 9.08 | 437,500 |
May 23, 2023 | 9.56 | 9.61 | 9.46 | 9.48 | 9.17 | 642,500 |
May 22, 2023 | 9.59 | 9.68 | 9.53 | 9.55 | 9.24 | 613,800 |
May 19, 2023 | 9.72 | 9.74 | 9.54 | 9.59 | 9.28 | 532,800 |
May 18, 2023 | 9.40 | 9.62 | 9.31 | 9.59 | 9.28 | 631,000 |
May 17, 2023 | 9.47 | 9.51 | 9.32 | 9.45 | 9.14 | 707,700 |
May 16, 2023 | 9.52 | 9.61 | 9.36 | 9.38 | 9.07 | 632,100 |
May 15, 2023 | 9.54 | 9.73 | 9.50 | 9.57 | 9.26 | 564,400 |
May 12, 2023 | 9.57 | 9.69 | 9.48 | 9.53 | 9.22 | 476,900 |
May 11, 2023 | 9.73 | 9.78 | 9.47 | 9.52 | 9.21 | 759,300 |
May 10, 2023 | 9.96 | 9.96 | 9.76 | 9.89 | 9.57 | 587,000 |
May 9, 2023 | 9.72 | 10.04 | 9.66 | 9.90 | 9.58 | 732,300 |
May 8, 2023 | 0.15 Dividend | |||||
May 8, 2023 | 9.86 | 10.01 | 9.74 | 9.77 | 9.45 | 628,000 |
May 5, 2023 | 10.15 | 10.15 | 9.85 | 9.92 | 9.45 | 1,283,400 |
May 4, 2023 | 9.46 | 10.06 | 9.46 | 9.95 | 9.48 | 1,109,400 |
May 3, 2023 | 9.63 | 9.78 | 8.78 | 9.48 | 9.03 | 1,728,200 |
May 2, 2023 | 10.23 | 10.23 | 9.78 | 9.94 | 9.47 | 1,225,300 |
May 1, 2023 | 10.15 | 10.46 | 10.15 | 10.41 | 9.92 | 895,300 |
Apr 28, 2023 | 9.98 | 10.36 | 9.93 | 10.29 | 9.80 | 1,010,800 |
Apr 27, 2023 | 9.65 | 9.89 | 9.60 | 9.87 | 9.40 | 513,500 |
Apr 26, 2023 | 9.76 | 9.92 | 9.66 | 9.70 | 9.24 | 563,000 |
Related Tickers
KGS Kodiak Gas Services, Inc.
27.61
+0.11%
USAC USA Compression Partners, LP
24.85
+0.40%
WFRD Weatherford International plc
123.65
-1.09%
FTI TechnipFMC plc
26.59
+3.38%
WHD Cactus, Inc.
51.73
-1.13%
LBRT Liberty Energy Inc.
23.01
+1.10%
PUMP ProPetro Holding Corp.
8.74
+0.92%
TDW Tidewater Inc.
93.22
+0.59%
SOI Solaris Oilfield Infrastructure, Inc.
8.46
-0.47%
AESI Atlas Energy Solutions Inc.
23.16
+3.07%