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

Archrock Inc (NY: AROC )

20.16 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2021 6.607 6.684 6.548 6.548 1,818,796 -0.06(-0.90%)
Aug 30, 2021 6.795 6.795 6.582 6.607 521,914 -0.13(-1.90%)
Aug 27, 2021 6.616 6.787 6.565 6.735 731,849 +0.22(+3.40%)
Aug 26, 2021 6.607 6.676 6.505 6.514 499,192 -0.16(-2.43%)
Aug 25, 2021 6.590 6.701 6.531 6.676 620,422 +0.13(+1.95%)
Aug 24, 2021 6.505 6.625 6.488 6.548 605,080 +0.10(+1.59%)
Aug 23, 2021 6.386 6.488 6.360 6.445 831,718 +0.22(+3.56%)
Aug 20, 2021 6.070 6.232 6.045 6.224 670,230 +0.07(+1.11%)
Aug 19, 2021 6.224 6.283 6.070 6.156 1,107,246 -0.20(-3.22%)
Aug 18, 2021 6.539 6.582 6.360 6.360 598,578 -0.16(-2.48%)
Aug 17, 2021 6.573 6.659 6.420 6.522 654,235 -0.09(-1.42%)
Aug 16, 2021 6.701 6.735 6.573 6.616 947,160 -0.18(-2.63%)
Aug 13, 2021 6.889 6.889 6.778 6.795 512,101 -0.10(-1.48%)
Aug 12, 2021 6.957 7.008 6.774 6.897 485,004 -0.06(-0.86%)
Aug 11, 2021 6.838 6.983 6.740 6.957 841,091 +0.11(+1.62%)
Aug 10, 2021 6.744 6.931 6.744 6.846 680,648 +0.11(+1.65%)
Aug 09, 2021 6.769 6.791 6.642 6.735 735,433 -0.22(-3.19%)
Aug 06, 2021 6.974 7.021 6.863 6.957 490,265 +0.11(+1.56%)
Aug 05, 2021 6.792 6.909 6.758 6.850 544,922 +0.10(+1.49%)
Aug 04, 2021 6.951 6.984 6.716 6.750 856,350 -0.37(-5.18%)
Aug 03, 2021 6.934 7.118 6.809 7.118 1,481,585 +0.16(+2.29%)
Aug 02, 2021 7.219 7.441 6.934 6.959 1,081,774 -0.25(-3.48%)
Jul 30, 2021 7.353 7.353 7.064 7.211 897,694 -0.13(-1.82%)
Jul 29, 2021 7.252 7.353 7.135 7.345 849,539 +0.23(+3.18%)
Jul 28, 2021 7.160 7.202 6.976 7.118 587,755 +0.03(+0.47%)
Jul 27, 2021 7.102 7.127 6.984 7.085 813,891 -0.11(-1.51%)
Jul 26, 2021 6.951 7.202 6.951 7.194 897,761 +0.32(+4.63%)
Jul 23, 2021 6.968 6.968 6.809 6.876 501,724 -0.01(-0.12%)
Jul 22, 2021 7.026 7.026 6.783 6.884 558,821 -0.15(-2.14%)
Jul 21, 2021 6.943 7.110 6.943 7.035 586,961 +0.26(+3.83%)
Jul 20, 2021 6.658 6.871 6.591 6.775 1,199,819 +0.13(+2.02%)
Jul 19, 2021 6.700 6.758 6.402 6.641 1,382,653 -0.25(-3.65%)
Jul 16, 2021 7.135 7.135 6.850 6.892 1,062,893 -0.15(-2.14%)
Jul 15, 2021 7.077 7.219 7.043 7.043 891,725 -0.11(-1.52%)
Jul 14, 2021 7.278 7.412 7.084 7.152 1,096,664 -0.12(-1.61%)
Jul 13, 2021 7.286 7.328 7.194 7.269 1,027,135 -0.08(-1.03%)
Jul 12, 2021 7.269 7.370 7.127 7.345 658,538 +0.08(+1.04%)
Jul 09, 2021 7.135 7.307 7.060 7.269 772,365 +0.29(+4.20%)
Jul 08, 2021 6.909 7.060 6.842 6.976 831,160 -0.06(-0.83%)
Jul 07, 2021 7.152 7.269 6.968 7.035 1,106,318 -0.16(-2.21%)
Jul 06, 2021 7.487 7.504 7.118 7.194 969,817 -0.31(-4.13%)
Jul 02, 2021 7.671 7.671 7.470 7.504 537,972 -0.19(-2.50%)
Jul 01, 2021 7.638 7.780 7.613 7.696 1,040,341 +0.23(+3.14%)
Jun 30, 2021 7.353 7.520 7.353 7.462 778,947 +0.11(+1.48%)
Jun 29, 2021 7.261 7.458 7.252 7.353 755,160 +0.12(+1.62%)
Jun 28, 2021 7.428 7.466 7.169 7.236 1,294,214 -0.25(-3.36%)
Jun 25, 2021 7.504 7.554 7.420 7.487 1,501,217 +0.00(+0.00%)
Jun 24, 2021 7.453 7.504 7.386 7.487 434,220 +0.08(+1.02%)
Jun 23, 2021 7.479 7.642 7.412 7.412 664,986 -0.02(-0.23%)
Jun 22, 2021 7.479 7.504 7.340 7.428 581,154 -0.10(-1.33%)
Jun 21, 2021 7.177 7.550 7.169 7.529 808,796 +0.40(+5.64%)
Jun 18, 2021 7.370 7.403 7.118 7.127 1,986,561 -0.38(-5.02%)
Jun 17, 2021 7.939 7.989 7.386 7.504 1,103,366 -0.44(-5.58%)
Jun 16, 2021 7.931 8.149 7.889 7.948 1,462,402 +0.01(+0.11%)
Jun 15, 2021 7.772 7.948 7.705 7.939 1,128,444 +0.18(+2.38%)
Jun 14, 2021 7.956 8.019 7.738 7.755 951,664 -0.18(-2.22%)
Jun 11, 2021 7.981 8.031 7.922 7.931 547,616 +0.00(+0.00%)
Jun 10, 2021 8.048 8.073 7.897 7.931 762,423 -0.01(-0.11%)
Jun 09, 2021 7.998 8.056 7.914 7.939 881,668 -0.03(-0.32%)
Jun 08, 2021 7.872 8.031 7.822 7.964 789,830 +0.09(+1.17%)
Jun 07, 2021 7.906 7.931 7.834 7.872 656,982 +0.00(+0.00%)
Jun 04, 2021 8.031 8.031 7.788 7.872 876,193 -0.13(-1.57%)
Jun 03, 2021 8.040 8.090 7.948 7.998 1,052,960 -0.07(-0.83%)
Jun 02, 2021 7.964 8.224 7.889 8.065 1,517,718 +0.17(+2.12%)
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.