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

Archrock Inc (NY: AROC )

20.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2020 6.508 6.524 6.248 6.313 2,206,142 -0.31(-4.66%)
Nov 27, 2020 6.605 6.670 6.410 6.622 840,520 -0.02(-0.24%)
Nov 25, 2020 6.776 6.776 6.528 6.638 1,224,286 -0.25(-3.66%)
Nov 24, 2020 6.817 7.069 6.727 6.890 1,670,956 +0.34(+5.21%)
Nov 23, 2020 6.337 6.662 6.297 6.549 1,095,363 +0.34(+5.50%)
Nov 20, 2020 6.232 6.260 6.053 6.207 1,103,913 -0.12(-1.93%)
Nov 19, 2020 6.175 6.378 6.142 6.329 899,669 +0.11(+1.83%)
Nov 18, 2020 6.248 6.475 6.183 6.215 1,210,603 -0.01(-0.13%)
Nov 17, 2020 6.020 6.224 5.972 6.224 1,315,830 +0.08(+1.32%)
Nov 16, 2020 5.882 6.289 5.882 6.142 1,413,587 +0.48(+8.46%)
Nov 13, 2020 5.825 5.894 5.557 5.663 1,280,657 -0.09(-1.55%)
Nov 12, 2020 6.053 6.159 5.687 5.752 2,844,607 -0.43(-6.96%)
Nov 11, 2020 6.053 6.191 5.968 6.183 2,639,415 +0.15(+2.42%)
Nov 10, 2020 5.858 6.061 5.630 6.037 3,042,746 +0.32(+5.61%)
Nov 09, 2020 5.437 5.814 5.326 5.716 2,992,171 +0.64(+12.54%)
Nov 06, 2020 5.190 5.262 5.071 5.079 3,352,238 -0.09(-1.69%)
Nov 05, 2020 5.079 5.258 5.071 5.166 2,930,325 +0.07(+1.41%)
Nov 04, 2020 5.015 5.278 4.904 5.095 3,137,219 -0.16(-3.03%)
Nov 03, 2020 5.119 5.318 5.055 5.254 2,237,774 +0.24(+4.76%)
Nov 02, 2020 4.800 5.063 4.721 5.015 1,717,016 +0.29(+6.24%)
Oct 30, 2020 4.498 4.729 4.474 4.721 1,469,100 +0.23(+5.14%)
Oct 29, 2020 4.458 4.498 4.283 4.490 2,139,955 -0.03(-0.70%)
Oct 28, 2020 4.394 4.553 4.394 4.522 2,172,376 -0.02(-0.35%)
Oct 27, 2020 4.522 4.561 4.414 4.538 1,880,455 +0.01(+0.18%)
Oct 26, 2020 4.625 4.664 4.450 4.530 2,828,278 -0.24(-5.01%)
Oct 23, 2020 4.888 4.952 4.721 4.768 2,476,179 -0.11(-2.28%)
Oct 22, 2020 4.665 4.920 4.633 4.880 1,535,032 +0.22(+4.79%)
Oct 21, 2020 4.601 4.737 4.569 4.657 1,587,568 +0.02(+0.52%)
Oct 20, 2020 4.585 4.745 4.577 4.633 652,667 +0.08(+1.75%)
Oct 19, 2020 4.601 4.713 4.506 4.553 759,680 -0.01(-0.17%)
Oct 16, 2020 4.617 4.816 4.538 4.561 884,852 -0.10(-2.05%)
Oct 15, 2020 4.530 4.681 4.474 4.657 582,193 +0.06(+1.39%)
Oct 14, 2020 4.577 4.745 4.577 4.593 589,048 +0.02(+0.52%)
Oct 13, 2020 4.601 4.697 4.553 4.569 710,621 -0.08(-1.71%)
Oct 12, 2020 4.633 4.697 4.538 4.649 878,856 +0.02(+0.34%)
Oct 09, 2020 4.760 4.768 4.609 4.633 741,019 -0.06(-1.36%)
Oct 08, 2020 4.593 4.721 4.546 4.697 731,734 +0.18(+4.06%)
Oct 07, 2020 4.474 4.553 4.354 4.514 1,164,427 +0.08(+1.80%)
Oct 06, 2020 4.617 4.649 4.426 4.434 1,313,040 -0.08(-1.76%)
Oct 05, 2020 4.514 4.601 4.446 4.514 605,714 +0.09(+1.98%)
Oct 02, 2020 4.203 4.474 4.163 4.426 1,098,905 +0.10(+2.21%)
Oct 01, 2020 4.203 4.347 4.191 4.331 1,211,801 +0.05(+1.12%)
Sep 30, 2020 4.482 4.585 4.235 4.283 1,475,356 -0.18(-4.10%)
Sep 29, 2020 4.490 4.506 4.319 4.466 1,351,785 -0.05(-1.06%)
Sep 28, 2020 4.402 4.569 4.386 4.514 1,515,131 +0.21(+4.81%)
Sep 25, 2020 4.235 4.378 4.203 4.307 1,022,026 +0.02(+0.56%)
Sep 24, 2020 4.171 4.382 4.100 4.283 994,383 +0.10(+2.28%)
Sep 23, 2020 4.450 4.522 4.187 4.187 1,208,708 -0.26(-5.90%)
Sep 22, 2020 4.569 4.633 4.402 4.450 1,260,324 -0.10(-2.27%)
Sep 21, 2020 4.601 4.637 4.362 4.553 1,404,886 -0.18(-3.87%)
Sep 18, 2020 4.832 4.904 4.697 4.737 2,992,594 -0.05(-1.00%)
Sep 17, 2020 4.753 4.832 4.673 4.784 1,053,408 -0.05(-0.99%)
Sep 16, 2020 4.705 4.880 4.641 4.832 1,007,600 +0.20(+4.30%)
Sep 15, 2020 4.641 4.673 4.585 4.633 719,256 +0.02(+0.52%)
Sep 14, 2020 4.530 4.649 4.434 4.609 1,183,805 +0.07(+1.58%)
Sep 11, 2020 4.585 4.609 4.442 4.538 824,555 -0.02(-0.52%)
Sep 10, 2020 4.824 4.824 4.561 4.561 1,051,449 -0.25(-5.29%)
Sep 09, 2020 4.824 4.856 4.689 4.816 975,712 +0.06(+1.17%)
Sep 08, 2020 4.896 4.896 4.657 4.760 1,399,455 -0.17(-3.39%)
Sep 04, 2020 5.039 5.039 4.792 4.928 1,789,175 -0.02(-0.48%)
Sep 03, 2020 5.174 5.250 4.944 4.952 1,844,322 -0.24(-4.60%)
Sep 02, 2020 5.342 5.369 5.139 5.190 876,334 -0.19(-3.55%)
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.