Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archrock Inc (NY: AROC )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.030 9.063 8.484 8.645 1,415,249 +0.16(+1.89%)
Nov 29, 2016 8.452 8.613 8.066 8.484 689,820 -0.16(-1.86%)
Nov 28, 2016 8.870 8.902 8.548 8.645 930,234 -0.13(-1.47%)
Nov 25, 2016 8.934 9.063 8.677 8.773 390,799 -0.16(-1.80%)
Nov 23, 2016 8.934 8.934 8.934 0 +0.26(+2.96%)
Nov 22, 2016 8.902 8.966 8.645 8.677 892,576 -0.13(-1.46%)
Nov 21, 2016 8.773 8.950 8.629 8.805 935,299 +0.29(+3.40%)
Nov 18, 2016 8.805 8.870 8.356 8.516 908,623 -0.26(-2.93%)
Nov 17, 2016 8.259 8.966 8.420 8.773 905,015 +0.51(+6.23%)
Nov 16, 2016 8.259 8.484 8.131 8.259 977,902 +0.00(+0.00%)
Nov 15, 2016 8.131 8.484 8.131 8.259 982,998 +0.22(+2.80%)
Nov 14, 2016 8.452 8.548 7.938 8.034 1,244,655 -0.26(-3.10%)
Nov 11, 2016 7.841 8.356 7.713 8.291 750,555 +0.35(+4.45%)
Nov 10, 2016 7.713 8.131 7.649 7.938 758,739 +0.22(+2.92%)
Nov 09, 2016 7.134 7.713 7.006 7.713 690,575 +0.55(+7.62%)
Nov 08, 2016 7.006 7.263 6.942 7.166 449,223 +0.11(+1.55%)
Nov 07, 2016 7.089 7.248 6.994 7.057 635,521 +0.10(+1.37%)
Nov 04, 2016 6.994 7.089 6.866 6.962 558,460 -0.03(-0.45%)
Nov 03, 2016 7.184 7.280 6.962 6.994 403,754 -0.13(-1.79%)
Nov 02, 2016 7.502 7.566 7.057 7.121 551,730 -0.51(-6.67%)
Nov 01, 2016 7.598 7.852 7.280 7.629 762,185 +0.25(+3.45%)
Oct 31, 2016 7.216 7.470 7.153 7.375 920,520 +0.13(+1.75%)
Oct 28, 2016 7.375 7.534 7.153 7.248 438,428 -0.16(-2.15%)
Oct 27, 2016 7.757 7.757 7.407 7.407 422,930 -0.16(-2.10%)
Oct 26, 2016 7.629 7.868 7.502 7.566 484,280 -0.22(-2.86%)
Oct 25, 2016 7.916 8.043 7.693 7.788 411,105 -0.16(-2.00%)
Oct 24, 2016 7.979 8.170 7.832 7.947 494,050 +0.00(+0.00%)
Oct 21, 2016 7.916 8.202 7.884 7.947 557,534 -0.13(-1.57%)
Oct 20, 2016 8.043 8.202 7.947 8.074 350,429 -0.10(-1.17%)
Oct 19, 2016 8.106 8.392 8.043 8.170 760,294 +0.19(+2.39%)
Oct 18, 2016 8.138 8.138 7.916 7.979 465,942 +0.03(+0.40%)
Oct 17, 2016 7.916 8.074 7.725 7.947 385,768 +0.07(+0.89%)
Oct 14, 2016 8.043 8.195 7.839 7.877 537,862 -0.13(-1.59%)
Oct 13, 2016 8.036 8.361 7.973 8.005 529,737 -0.16(-1.95%)
Oct 12, 2016 8.252 8.303 8.087 8.163 555,319 -0.15(-1.76%)
Oct 11, 2016 8.361 8.392 8.157 8.310 547,381 -0.13(-1.58%)
Oct 10, 2016 8.418 8.659 8.367 8.443 562,432 +0.21(+2.55%)
Oct 07, 2016 8.411 8.513 8.195 8.233 513,398 -0.11(-1.37%)
Oct 06, 2016 8.361 8.469 8.189 8.348 805,221 +0.01(+0.15%)
Oct 05, 2016 8.284 8.469 8.176 8.335 763,800 +0.26(+3.23%)
Oct 04, 2016 8.278 8.316 7.966 8.074 618,723 -0.21(-2.53%)
Oct 03, 2016 8.303 8.348 8.030 8.284 942,768 -0.03(-0.38%)
Sep 30, 2016 8.113 8.380 7.961 8.316 972,701 +0.33(+4.14%)
Sep 29, 2016 8.017 8.246 7.846 7.985 909,642 +0.01(+0.08%)
Sep 28, 2016 7.483 7.992 7.375 7.979 632,229 +0.62(+8.47%)
Sep 27, 2016 7.477 7.477 7.134 7.356 715,880 -0.18(-2.45%)
Sep 26, 2016 7.496 7.763 7.496 7.540 707,377 +0.11(+1.45%)
Sep 23, 2016 7.750 7.833 7.346 7.432 779,474 -0.36(-4.65%)
Sep 22, 2016 7.699 7.821 7.572 7.795 1,237,119 +0.32(+4.34%)
Sep 21, 2016 7.172 7.477 7.159 7.470 738,081 +0.48(+6.82%)
Sep 20, 2016 6.987 7.102 6.873 6.994 469,608 -0.01(-0.09%)
Sep 19, 2016 7.248 7.432 6.936 7.000 577,421 -0.13(-1.87%)
Sep 16, 2016 6.809 7.178 6.809 7.134 1,817,769 +0.15(+2.09%)
Sep 15, 2016 6.943 7.025 6.905 6.987 523,744 +0.10(+1.38%)
Sep 14, 2016 6.790 7.070 6.733 6.892 699,019 +0.11(+1.69%)
Sep 13, 2016 7.013 7.032 6.638 6.777 895,971 -0.45(-6.16%)
Sep 12, 2016 6.924 7.273 6.898 7.223 798,607 +0.06(+0.80%)
Sep 09, 2016 7.623 7.629 7.165 7.165 749,767 -0.64(-8.15%)
Sep 08, 2016 7.706 7.820 7.610 7.801 789,166 +0.20(+2.59%)
Sep 07, 2016 7.483 7.604 7.388 7.604 769,840 +0.12(+1.61%)
Sep 06, 2016 7.369 7.540 7.254 7.483 568,711 +0.17(+2.26%)
Sep 02, 2016 7.312 7.318 7.318 7.318 553,803 +0.19(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.