Archrock, Inc. - Price History
Monthly price history for AROC (Archrock, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.58 | $20.58 |
| March 2024 | $19.67 | $19.67 |
| February 2024 | $18.27 | $18.27 |
| January 2024 | $16.17 | $16.34 |
| December 2023 | $15.24 | $15.40 |
| November 2023 | $14.34 | $14.49 |
| October 2023 | $12.40 | $12.67 |
| September 2023 | $12.34 | $12.60 |
| August 2023 | $12.52 | $12.79 |
| July 2023 | $11.28 | $11.66 |
| June 2023 | $9.92 | $10.25 |
| May 2023 | $8.70 | $9 |
| April 2023 | $9.80 | $10.29 |
| March 2023 | $9.31 | $9.77 |
| February 2023 | $10.55 | $11.07 |
| January 2023 | $9.30 | $9.91 |
| December 2022 | $8.42 | $8.98 |
| November 2022 | $8.17 | $8.71 |
| October 2022 | $6.92 | $7.51 |
| September 2022 | $5.92 | $6.42 |
| August 2022 | $6.81 | $7.39 |
| July 2022 | $7.63 | $8.44 |
| June 2022 | $7.48 | $8.27 |
| May 2022 | $9.07 | $10.03 |
| April 2022 | $7.75 | $8.71 |
| March 2022 | $8.21 | $9.23 |
| February 2022 | $7.43 | $8.35 |
| January 2022 | $7.38 | $8.44 |
| December 2021 | $6.54 | $7.48 |
| November 2021 | $6.46 | $7.39 |
| October 2021 | $7.04 | $8.19 |
| September 2021 | $7.09 | $8.25 |
| August 2021 | $6.60 | $7.68 |
| July 2021 | $7.27 | $8.61 |
| June 2021 | $7.52 | $8.91 |
| May 2021 | $7.77 | $9.20 |
| April 2021 | $7.77 | $9.34 |
| March 2021 | $7.89 | $9.49 |
| February 2021 | $8.58 | $10.31 |
| January 2021 | $7.27 | $8.87 |
| December 2020 | $7.09 | $8.66 |
| November 2020 | $6.36 | $7.77 |
| October 2020 | $4.76 | $5.93 |
| September 2020 | $4.32 | $5.38 |
| August 2020 | $5.26 | $6.56 |
| July 2020 | $5.24 | $6.66 |
| June 2020 | $5.10 | $6.49 |
| May 2020 | $4.99 | $6.35 |
| April 2020 | $3.66 | $4.81 |
| March 2020 | $2.86 | $3.76 |
| February 2020 | $5.36 | $7.05 |
| January 2020 | $6.25 | $8.35 |
| December 2019 | $7.51 | $10.04 |
| November 2019 | $6.29 | $8.41 |
| October 2019 | $7.11 | $9.64 |
| September 2019 | $7.35 | $9.97 |
| August 2019 | $7.16 | $9.71 |
| July 2019 | $7.98 | $10.98 |
| June 2019 | $7.70 | $10.60 |
| May 2019 | $6.44 | $8.87 |
| April 2019 | $7.25 | $10.11 |
| March 2019 | $7.01 | $9.78 |
| February 2019 | $7 | $9.76 |
| January 2019 | $6.68 | $9.44 |
| December 2018 | $5.30 | $7.49 |
| November 2018 | $7.21 | $10.20 |
| October 2018 | $7.17 | $10.26 |
| September 2018 | $8.52 | $12.20 |
| August 2018 | $8.84 | $12.65 |
| July 2018 | $9.44 | $13.65 |
| June 2018 | $8.30 | $12 |
| May 2018 | $7.99 | $11.55 |
| April 2018 | $7.38 | $10.80 |
| March 2018 | $5.98 | $8.75 |
| February 2018 | $6.50 | $9.50 |
| January 2018 | $6.28 | $9.30 |
| December 2017 | $7.09 | $10.50 |
| November 2017 | $6.42 | $9.50 |
| October 2017 | $8.02 | $12 |
| September 2017 | $8.38 | $12.55 |
| August 2017 | $6.81 | $10.20 |
| July 2017 | $7.23 | $10.95 |
| June 2017 | $7.53 | $11.40 |
| May 2017 | $6.93 | $10.50 |
| April 2017 | $7.71 | $11.80 |
| March 2017 | $8.10 | $12.40 |
| February 2017 | $8.92 | $13.65 |
| January 2017 | $9.46 | $14.60 |
| December 2016 | $8.55 | $13.20 |
| November 2016 | $8.72 | $13.45 |
| October 2016 | $7.44 | $11.60 |
| September 2016 | $8.38 | $13.08 |
| August 2016 | $7.06 | $11.02 |
| July 2016 | $5.65 | $8.91 |
| June 2016 | $5.98 | $9.42 |
| May 2016 | $4.84 | $7.63 |
| April 2016 | $6.16 | $9.85 |
| March 2016 | $5 | $8 |
| February 2016 | $2.50 | $3.99 |
| January 2016 | $3.62 | $6 |
| December 2015 | $4.53 | $7.52 |
| November 2015 | $6.37 | $10.57 |
| October 2015 | $7.93 | $13.16 |
| September 2015 | $6.50 | $10.90 |
| August 2015 | $8.05 | $13.51 |
| July 2015 | $8.86 | $15.01 |
| June 2015 | $11.67 | $19.77 |
| May 2015 | $11.81 | $20.01 |
| April 2015 | $13.14 | $22.44 |
| March 2015 | $11.90 | $20.32 |
| February 2015 | $11.52 | $19.66 |
| January 2015 | $9.53 | $16.41 |
| December 2014 | $11.45 | $19.72 |
| November 2014 | $11.78 | $20.28 |
| October 2014 | $13.73 | $23.81 |
| September 2014 | $15.46 | $26.82 |
| August 2014 | $16.28 | $28.23 |
| July 2014 | $14.66 | $25.58 |
| June 2014 | $15.62 | $27.24 |
| May 2014 | $14.49 | $25.27 |
| April 2014 | $14.84 | $26.04 |
| March 2014 | $15.14 | $26.56 |
| February 2014 | $14.05 | $24.80 |
| January 2014 | $11.91 | $21.03 |
| December 2013 | $11.73 | $20.70 |
| November 2013 | $11.15 | $19.69 |
| October 2013 | $9.79 | $17.28 |
| September 2013 | $9.45 | $16.69 |
| August 2013 | $9.41 | $16.61 |
| July 2013 | $10.89 | $19.22 |
| June 2013 | $9.64 | $17.02 |
| May 2013 | $9.92 | $17.51 |
| April 2013 | $9.06 | $15.99 |
| March 2013 | $9.26 | $16.35 |
| February 2013 | $8.65 | $15.27 |
| January 2013 | $7.97 | $14.07 |
| December 2012 | $7.52 | $13.27 |
| November 2012 | $7.15 | $12.63 |
| October 2012 | $6.85 | $12.10 |
| September 2012 | $6.96 | $12.28 |
| August 2012 | $6.30 | $11.13 |
| July 2012 | $5.06 | $8.94 |
| June 2012 | $4.37 | $7.72 |
| May 2012 | $3.96 | $6.99 |
| April 2012 | $4.63 | $8.18 |
| March 2012 | $4.52 | $7.98 |
| February 2012 | $4.94 | $8.72 |
| January 2012 | $3.18 | $5.62 |
| December 2011 | $3.12 | $5.51 |
| November 2011 | $3.93 | $6.94 |
| October 2011 | $3.26 | $5.75 |
| September 2011 | $3.33 | $5.88 |
| August 2011 | $4.06 | $7.17 |
| July 2011 | $6.34 | $11.19 |
| June 2011 | $6.80 | $12 |
| May 2011 | $7.39 | $13.05 |
| April 2011 | $7.44 | $13.14 |
| March 2011 | $8.14 | $14.37 |
| February 2011 | $7.78 | $13.74 |
| January 2011 | $8.51 | $15.02 |
| December 2010 | $8.21 | $14.50 |
| November 2010 | $7.77 | $13.72 |
| October 2010 | $8.63 | $15.24 |
| September 2010 | $7.79 | $13.75 |
| August 2010 | $7.59 | $13.40 |
| July 2010 | $9.15 | $16.15 |
| June 2010 | $8.85 | $15.62 |
| May 2010 | $8.75 | $15.44 |
| April 2010 | $10 | $17.65 |
| March 2010 | $8.29 | $14.63 |
| February 2010 | $7.80 | $13.77 |
| January 2010 | $6.96 | $12.28 |
| December 2009 | $7.36 | $12.99 |
| November 2009 | $7.18 | $12.68 |
| October 2009 | $7.01 | $12.37 |
| September 2009 | $8.14 | $14.37 |
| August 2009 | $6.18 | $10.91 |
| July 2009 | $5.96 | $10.53 |
| June 2009 | $5.50 | $9.71 |
| May 2009 | $6.83 | $12.05 |
| April 2009 | $7.08 | $12.50 |
| March 2009 | $5.50 | $9.70 |
| February 2009 | $6.21 | $10.96 |
| January 2009 | $7.60 | $13.42 |
| December 2008 | $7.30 | $12.89 |
| November 2008 | $6.02 | $10.62 |
| October 2008 | $7.69 | $13.57 |
| September 2008 | $10.96 | $19.35 |
| August 2008 | $15.67 | $27.67 |
| July 2008 | $19.36 | $34.17 |
| June 2008 | $24.52 | $43.28 |
| May 2008 | $25.21 | $44.51 |
| April 2008 | $22.90 | $40.43 |
| March 2008 | $22.13 | $39.07 |
| February 2008 | $23.88 | $42.16 |
| January 2008 | $22.43 | $39.60 |
| December 2007 | $28.05 | $49.52 |
| November 2007 | $27.45 | $48.45 |
| October 2007 | $28.87 | $50.97 |
| September 2007 | $27.55 | $48.64 |
| August 2007 | $26.58 | $46.92 |
| July 2007 | $2.68 | $1.52 |
| June 2007 | $2.68 | $1.52 |
| May 2007 | $2.82 | $1.60 |
| April 2007 | $2.44 | $1.38 |
| March 2007 | $2.50 | $1.42 |
| February 2007 | $2.47 | $1.40 |
| January 2007 | $2.18 | $1.24 |
| December 2006 | $2.13 | $1.21 |
| November 2006 | $2.22 | $1.26 |
| October 2006 | $2.08 | $1.18 |
| September 2006 | $2.05 | $1.16 |
| August 2006 | $2.12 | $1.20 |
| July 2006 | $2.14 | $1.22 |
| June 2006 | $2.12 | $1.20 |
| May 2006 | $2.02 | $1.15 |
| April 2006 | $2.27 | $1.29 |
| March 2006 | $2.10 | $1.19 |
| February 2006 | $1.72 | $0.98 |
| January 2006 | $1.86 | $1.06 |
| December 2005 | $1.59 | $0.90 |
| November 2005 | $1.52 | $0.86 |
| October 2005 | $1.45 | $0.82 |
| September 2005 | $1.56 | $0.89 |
| August 2005 | $1.70 | $0.97 |
| July 2005 | $1.64 | $0.93 |
| June 2005 | $1.30 | $0.74 |
| May 2005 | $1.17 | $0.67 |
| April 2005 | $1.17 | $0.66 |
| March 2005 | $1.36 | $0.77 |
| February 2005 | $1.49 | $0.85 |
| January 2005 | $1.60 | $0.91 |
| December 2004 | $1.59 | $0.90 |
| November 2004 | $1.64 | $0.93 |
| October 2004 | $1.47 | $0.83 |
| September 2004 | $1.51 | $0.86 |
| August 2004 | $1.30 | $0.74 |
| July 2004 | $1.32 | $0.75 |
| June 2004 | $1.34 | $0.76 |
| May 2004 | $1.18 | $0.67 |
| April 2004 | $1.38 | $0.79 |
| March 2004 | $1.36 | $0.77 |
| February 2004 | $1.36 | $0.78 |
| January 2004 | $1.40 | $0.80 |
| December 2003 | $1.26 | $0.71 |
| November 2003 | $1.07 | $0.61 |
| October 2003 | $1.19 | $0.68 |
| September 2003 | $1.12 | $0.63 |
| August 2003 | $1.17 | $0.66 |
| July 2003 | $1.08 | $0.61 |
| June 2003 | $1.27 | $0.72 |
| May 2003 | $1.27 | $0.72 |
| April 2003 | $0.95 | $0.54 |
| March 2003 | $0.73 | $0.42 |
| February 2003 | $0.91 | $0.52 |
| January 2003 | $1.05 | $0.60 |
| December 2002 | $1.03 | $0.59 |
| November 2002 | $1.29 | $0.73 |
| October 2002 | $1.18 | $0.67 |
| September 2002 | $0.93 | $0.53 |
| August 2002 | $1.27 | $0.72 |
| July 2002 | $0.99 | $0.56 |
| June 2002 | $1.52 | $0.86 |
| May 2002 | $1.47 | $0.84 |
| April 2002 | $2.12 | $1.20 |
| March 2002 | $2.03 | $1.15 |
| February 2002 | $1.98 | $1.12 |
| January 2002 | $1.76 | $1 |
| December 2001 | $2.84 | $1.62 |
| November 2001 | $2.91 | $1.65 |
| October 2001 | $3.10 | $1.76 |
| September 2001 | $2.44 | $1.38 |
| August 2001 | $2.84 | $1.62 |
| July 2001 | $3.77 | $2.14 |
| June 2001 | $3.73 | $2.12 |
| May 2001 | $4.16 | $2.36 |
| April 2001 | $4.10 | $2.33 |
| March 2001 | $3.57 | $2.03 |
| February 2001 | $4.22 | $2.40 |
| January 2001 | $4.32 | $2.45 |
| December 2000 | $5.02 | $2.85 |
| November 2000 | $3.46 | $1.96 |
| October 2000 | $3.67 | $2.09 |
| September 2000 | $3.71 | $2.11 |
| August 2000 | $3.58 | $2.03 |
| July 2000 | $3.84 | $2.18 |
| June 2000 | $4.28 | $2.43 |
| May 2000 | $3.30 | $1.88 |
| April 2000 | $3.28 | $1.86 |
| March 2000 | $3.20 | $1.82 |
| February 2000 | $2.64 | $1.50 |
| January 2000 | $2.23 | $1.27 |
| December 1999 | $2.12 | $1.21 |
| November 1999 | $1.93 | $1.10 |
| October 1999 | $2.08 | $1.18 |
| September 1999 | $1.79 | $1.02 |
| August 1999 | $2.02 | $1.15 |
| July 1999 | $2.06 | $1.17 |
| June 1999 | $1.81 | $1.03 |
| May 1999 | $1.56 | $0.89 |
| April 1999 | $1.62 | $0.92 |
| March 1999 | $1.49 | $0.85 |
| February 1999 | $1.23 | $0.70 |
| January 1999 | $1.35 | $0.76 |
| December 1998 | $1.45 | $0.82 |
| November 1998 | $1.27 | $0.72 |
| October 1998 | $1.42 | $0.81 |
| September 1998 | $1.36 | $0.77 |
| August 1998 | $1.04 | $0.59 |
| July 1998 | $1.30 | $0.74 |
| June 1998 | $1.52 | $0.86 |
| May 1998 | $1.46 | $0.83 |
| April 1998 | $1.46 | $0.83 |
| March 1998 | $1.41 | $0.80 |
| February 1998 | $1.09 | $0.62 |
| January 1998 | $1 | $0.57 |
| December 1997 | $1.15 | $0.65 |
| November 1997 | $1.18 | $0.67 |
| October 1997 | $1.22 | $0.69 |
| September 1997 | $1.38 | $0.78 |
| August 1997 | $1.33 | $0.76 |
| July 1997 | $1.36 | $0.77 |
AROC
Price: $20.04
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 124.53%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 30
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 845004
Ebitda: 52.9 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 1.05%
DGR5: 4.11%