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

Archrock Inc (NY: AROC )

20.20 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.130 8.339 8.086 8.210 1,680,976 -0.03(-0.32%)
Mar 30, 2022 8.352 8.539 8.210 8.237 884,181 -0.06(-0.75%)
Mar 29, 2022 7.979 8.326 7.890 8.299 1,567,742 +0.18(+2.19%)
Mar 28, 2022 8.272 8.335 8.032 8.121 1,554,171 -0.30(-3.59%)
Mar 25, 2022 8.094 8.424 8.023 8.424 2,371,440 +0.34(+4.18%)
Mar 24, 2022 8.041 8.183 8.014 8.086 1,437,388 +0.10(+1.23%)
Mar 23, 2022 8.023 8.130 7.930 7.988 1,306,712 +0.09(+1.13%)
Mar 22, 2022 7.917 8.050 7.810 7.899 1,498,168 -0.01(-0.11%)
Mar 21, 2022 7.801 8.041 7.801 7.908 1,135,171 +0.29(+3.86%)
Mar 18, 2022 7.890 7.917 7.561 7.614 5,741,245 -0.31(-3.93%)
Mar 17, 2022 7.694 7.934 7.668 7.925 1,010,110 +0.35(+4.58%)
Mar 16, 2022 7.507 7.610 7.410 7.579 1,653,336 +0.12(+1.55%)
Mar 15, 2022 7.543 7.676 7.410 7.463 1,041,817 -0.35(-4.44%)
Mar 14, 2022 8.094 8.094 7.703 7.810 1,408,887 -0.39(-4.77%)
Mar 11, 2022 8.263 8.344 8.161 8.201 940,567 -0.19(-2.23%)
Mar 10, 2022 8.121 8.415 8.041 8.388 993,258 +0.34(+4.20%)
Mar 09, 2022 8.041 8.179 7.917 8.050 1,832,029 -0.20(-2.37%)
Mar 08, 2022 8.335 8.584 8.121 8.246 1,452,719 +0.10(+1.20%)
Mar 07, 2022 7.979 8.330 7.917 8.148 1,690,749 +0.28(+3.62%)
Mar 04, 2022 7.881 7.908 7.619 7.863 1,029,663 -0.07(-0.90%)
Mar 03, 2022 7.632 7.961 7.605 7.934 1,352,655 +0.20(+2.53%)
Mar 02, 2022 7.516 7.801 7.507 7.739 1,491,399 +0.30(+4.07%)
Mar 01, 2022 7.499 7.659 7.205 7.436 2,347,577 +0.01(+0.12%)
Feb 28, 2022 7.338 7.427 7.192 7.427 2,065,889 +0.04(+0.48%)
Feb 25, 2022 7.232 7.427 7.214 7.392 1,088,703 +0.16(+2.21%)
Feb 24, 2022 7.472 7.490 7.054 7.232 1,271,434 -0.27(-3.56%)
Feb 23, 2022 7.454 7.565 7.276 7.499 1,061,477 +0.16(+2.18%)
Feb 22, 2022 7.774 7.778 7.307 7.338 1,116,672 -0.20(-2.60%)
Feb 18, 2022 7.534 0 -0.17(-2.19%)
Feb 17, 2022 7.623 7.703 7.472 7.703 784,698 +0.08(+1.05%)
Feb 16, 2022 7.445 7.788 7.432 7.623 1,113,587 +0.25(+3.38%)
Feb 15, 2022 7.267 7.405 7.178 7.374 744,593 -0.04(-0.48%)
Feb 14, 2022 7.561 7.561 7.330 7.410 1,068,528 -0.15(-2.00%)
Feb 11, 2022 7.241 7.579 7.209 7.561 722,485 +0.39(+5.46%)
Feb 10, 2022 7.116 7.343 7.107 7.169 728,206 -0.04(-0.49%)
Feb 09, 2022 7.187 7.281 7.156 7.205 614,990 +0.01(+0.12%)
Feb 08, 2022 7.232 7.276 7.134 7.196 754,597 -0.08(-1.10%)
Feb 07, 2022 7.267 7.347 7.232 7.276 850,778 -0.06(-0.79%)
Feb 04, 2022 7.351 7.404 7.212 7.334 1,211,035 +0.07(+0.96%)
Feb 03, 2022 7.465 7.255 7.264 1,006,643 -0.24(-3.26%)
Feb 02, 2022 7.526 7.531 7.395 7.509 1,191,299 +0.01(+0.12%)
Feb 01, 2022 7.334 7.526 7.299 7.500 1,703,180 +0.12(+1.66%)
Jan 31, 2022 7.282 7.447 7.378 963,138 +0.03(+0.48%)
Jan 28, 2022 7.308 7.452 7.137 7.343 597,771 -0.01(-0.12%)
Jan 27, 2022 7.526 7.649 7.238 7.351 712,651 -0.10(-1.29%)
Jan 26, 2022 7.622 7.714 7.330 7.448 947,365 -0.07(-0.93%)
Jan 25, 2022 7.080 7.544 7.072 7.518 1,383,081 +0.39(+5.52%)
Jan 24, 2022 6.792 7.142 6.731 7.124 2,057,195 +0.14(+2.00%)
Jan 21, 2022 7.185 7.255 6.984 6.984 1,222,918 -0.23(-3.15%)
Jan 20, 2022 7.316 7.439 7.203 7.212 798,373 -0.17(-2.25%)
Jan 19, 2022 7.509 7.509 7.325 7.378 673,659 -0.10(-1.29%)
Jan 18, 2022 7.614 7.684 7.430 7.474 1,229,547 -0.04(-0.58%)
Jan 14, 2022 7.518 0 +0.14(+1.90%)
Jan 13, 2022 7.386 7.509 7.351 7.378 865,818 +0.00(+0.00%)
Jan 12, 2022 7.465 7.465 7.325 7.378 764,693 -0.07(-0.94%)
Jan 11, 2022 7.212 7.465 7.133 7.448 1,266,409 +0.31(+4.41%)
Jan 10, 2022 7.168 7.247 7.067 7.133 1,221,832 -0.02(-0.24%)
Jan 07, 2022 7.168 7.212 7.054 7.150 864,500 +0.02(+0.25%)
Jan 06, 2022 7.089 7.137 6.976 7.133 800,800 +0.19(+2.77%)
Jan 05, 2022 7.045 7.118 6.932 6.941 1,255,918 +0.02(+0.25%)
Jan 04, 2022 6.906 7.019 6.866 6.923 1,265,300 +0.12(+1.80%)
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.