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

Archrock Inc (NY: AROC )

20.60 +0.23 (+1.13%)
Official Closing 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 (%)
Feb 28, 2017 9.231 9.231 8.680 8.842 2,112,458 -0.45(-4.88%)
Feb 27, 2017 8.680 9.425 8.632 9.296 1,807,288 +0.65(+7.49%)
Feb 24, 2017 9.069 9.134 8.615 8.648 1,544,507 -0.36(-3.96%)
Feb 23, 2017 9.879 10.04 8.648 9.004 2,214,463 -1.26(-12.30%)
Feb 22, 2017 10.27 10.56 10.17 10.27 846,722 -0.06(-0.63%)
Feb 21, 2017 10.33 10.46 10.20 10.33 580,884 +0.10(+0.95%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.03(-0.32%)
Feb 16, 2017 10.59 10.62 10.07 10.27 633,324 -0.23(-2.16%)
Feb 15, 2017 10.23 10.62 10.23 10.49 916,636 +0.16(+1.57%)
Feb 14, 2017 10.23 10.56 10.14 10.33 902,857 +0.23(+2.24%)
Feb 13, 2017 10.20 10.20 9.846 10.11 468,019 -0.06(-0.64%)
Feb 10, 2017 10.17 10.59 10.11 10.17 1,112,841 +0.00(+0.00%)
Feb 09, 2017 9.814 10.36 9.814 10.17 1,303,683 +0.45(+4.67%)
Feb 08, 2017 9.555 9.781 9.263 9.717 631,547 +0.06(+0.67%)
Feb 07, 2017 9.749 9.814 9.587 9.652 468,655 -0.10(-1.00%)
Feb 06, 2017 9.879 9.976 9.490 9.749 596,988 -0.15(-1.51%)
Feb 03, 2017 9.416 9.898 9.320 9.898 444,098 +0.55(+5.84%)
Feb 02, 2017 9.545 9.545 9.267 9.352 489,425 -0.13(-1.36%)
Feb 01, 2017 9.512 9.577 9.191 9.480 537,235 +0.10(+1.03%)
Jan 31, 2017 9.159 9.512 9.030 9.384 739,572 +0.22(+2.46%)
Jan 30, 2017 9.480 9.480 8.934 9.159 741,791 -0.39(-4.04%)
Jan 27, 2017 9.448 9.930 9.448 9.545 1,088,205 +0.03(+0.34%)
Jan 26, 2017 9.705 9.866 9.448 9.512 1,091,102 -0.16(-1.66%)
Jan 25, 2017 9.737 10.06 9.545 9.673 1,362,491 -0.03(-0.33%)
Jan 24, 2017 9.480 9.818 9.352 9.705 1,549,816 +0.29(+3.07%)
Jan 23, 2017 9.384 9.496 9.127 9.416 596,548 +0.00(+0.00%)
Jan 20, 2017 9.802 9.898 9.416 9.416 946,375 -0.26(-2.66%)
Jan 19, 2017 9.770 9.866 9.512 9.673 538,629 +0.00(+0.00%)
Jan 18, 2017 9.705 9.737 9.512 9.673 810,454 -0.06(-0.66%)
Jan 17, 2017 10.06 10.06 9.673 9.737 1,356,731 -0.13(-1.30%)
Jan 13, 2017 9.866 9.866 9.866 0 +0.00(+0.00%)
Jan 12, 2017 9.737 9.962 9.512 9.866 920,463 +0.16(+1.66%)
Jan 11, 2017 9.512 10.03 9.320 9.705 1,315,889 +0.19(+2.03%)
Jan 10, 2017 8.838 9.577 8.677 9.512 986,884 +0.77(+8.82%)
Jan 09, 2017 8.934 8.998 8.741 8.741 543,724 -0.29(-3.20%)
Jan 06, 2017 9.223 9.255 8.966 9.030 756,142 -0.19(-2.09%)
Jan 05, 2017 9.320 9.448 9.127 9.223 722,500 -0.13(-1.37%)
Jan 04, 2017 8.902 9.384 8.870 9.352 663,358 +0.51(+5.82%)
Jan 03, 2017 8.709 9.127 8.580 8.838 778,296 +0.35(+4.17%)
Dec 30, 2016 8.484 8.484 8.484 0 -0.10(-1.12%)
Dec 29, 2016 8.452 8.580 8.339 8.580 973,619 +0.13(+1.52%)
Dec 28, 2016 8.902 9.030 8.388 8.452 693,536 -0.42(-4.71%)
Dec 27, 2016 8.838 9.095 8.709 8.870 788,508 +0.13(+1.47%)
Dec 23, 2016 8.741 8.741 8.741 0 +0.29(+3.42%)
Dec 22, 2016 8.613 8.709 8.420 8.452 451,496 -0.13(-1.50%)
Dec 21, 2016 8.838 8.902 8.452 8.580 491,290 -0.16(-1.84%)
Dec 20, 2016 8.356 8.741 8.323 8.741 700,021 +0.48(+5.84%)
Dec 19, 2016 8.420 8.452 8.195 8.259 1,520,636 -0.13(-1.53%)
Dec 16, 2016 9.159 9.159 8.323 8.388 4,037,519 -0.64(-7.12%)
Dec 15, 2016 9.030 9.159 8.822 9.030 890,563 +0.00(+0.00%)
Dec 14, 2016 8.838 9.159 8.838 9.030 825,312 +0.13(+1.44%)
Dec 13, 2016 9.063 9.063 8.693 8.902 861,968 +0.00(+0.00%)
Dec 12, 2016 9.287 9.577 8.805 8.902 1,150,234 -0.19(-2.12%)
Dec 09, 2016 9.127 9.255 8.934 9.095 1,004,312 +0.10(+1.07%)
Dec 08, 2016 8.902 8.998 8.773 8.998 1,118,917 +0.16(+1.82%)
Dec 07, 2016 8.966 8.998 8.645 8.838 980,292 -0.16(-1.79%)
Dec 06, 2016 8.773 9.063 8.773 8.998 997,819 +0.10(+1.08%)
Dec 05, 2016 8.741 8.902 8.613 8.902 1,031,735 +0.29(+3.36%)
Dec 02, 2016 8.356 8.677 8.291 8.613 1,082,503 +0.26(+3.08%)
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.