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, 2016 4.677 5.115 4.596 5.002 2,360,457 +0.28(+5.96%)
Mar 30, 2016 4.621 4.796 4.458 4.721 1,508,937 +0.21(+4.72%)
Mar 29, 2016 4.196 4.552 4.171 4.508 1,295,874 +0.14(+3.15%)
Mar 28, 2016 4.414 4.577 4.196 4.371 962,843 +0.06(+1.30%)
Mar 24, 2016 4.027 4.314 4.314 4.314 1,016,186 +0.13(+3.14%)
Mar 23, 2016 4.264 4.383 4.164 4.183 807,914 -0.15(-3.46%)
Mar 22, 2016 4.289 4.452 4.252 4.333 734,414 -0.06(-1.28%)
Mar 21, 2016 4.164 4.471 4.164 4.389 1,234,871 +0.14(+3.24%)
Mar 18, 2016 4.402 4.424 4.108 4.252 4,449,244 -0.04(-1.02%)
Mar 17, 2016 4.189 4.364 4.021 4.296 1,454,138 +0.16(+3.78%)
Mar 16, 2016 3.820 4.258 3.789 4.139 1,885,571 +0.38(+9.97%)
Mar 15, 2016 3.808 3.808 3.627 3.764 598,907 -0.14(-3.53%)
Mar 14, 2016 4.039 4.089 3.814 3.902 1,116,757 -0.25(-6.02%)
Mar 11, 2016 3.627 4.239 3.602 4.152 1,403,216 +0.64(+18.36%)
Mar 10, 2016 3.639 3.639 3.395 3.508 955,128 -0.19(-5.24%)
Mar 09, 2016 3.639 3.864 3.514 3.702 710,107 +0.15(+4.23%)
Mar 08, 2016 3.927 3.927 3.345 3.552 1,567,945 -0.41(-10.41%)
Mar 07, 2016 3.852 4.064 3.802 3.964 1,774,270 +0.16(+4.11%)
Mar 04, 2016 3.527 3.833 3.508 3.808 2,698,170 +0.33(+9.53%)
Mar 03, 2016 3.283 3.514 3.283 3.477 1,731,945 +0.17(+5.10%)
Mar 02, 2016 2.814 3.308 2.795 3.308 1,852,997 +0.46(+16.26%)
Mar 01, 2016 2.520 2.942 2.520 2.845 2,996,549 +0.35(+14.04%)
Feb 29, 2016 2.501 2.564 2.389 2.495 1,955,589 +0.00(+0.00%)
Feb 26, 2016 2.332 2.586 2.314 2.495 2,609,696 +0.16(+6.97%)
Feb 25, 2016 2.970 2.983 2.129 2.332 2,716,146 -0.21(-8.13%)
Feb 24, 2016 2.382 2.551 2.235 2.539 2,036,372 +0.11(+4.37%)
Feb 23, 2016 2.620 2.707 2.426 2.432 1,359,268 -0.23(-8.47%)
Feb 22, 2016 2.557 2.726 2.532 2.657 1,678,267 +0.19(+7.60%)
Feb 19, 2016 2.651 2.673 2.426 2.470 860,432 -0.23(-8.35%)
Feb 18, 2016 2.770 2.845 2.601 2.695 1,056,461 -0.04(-1.60%)
Feb 17, 2016 2.657 2.864 2.648 2.739 1,331,887 +0.12(+4.53%)
Feb 16, 2016 2.714 2.714 2.532 2.620 768,226 -0.03(-0.95%)
Feb 12, 2016 2.557 2.645 2.645 2.645 793,885 +0.14(+5.49%)
Feb 11, 2016 2.607 2.670 2.445 2.507 900,457 -0.18(-6.53%)
Feb 10, 2016 2.732 2.889 2.626 2.682 668,895 -0.04(-1.61%)
Feb 09, 2016 2.926 2.959 2.632 2.726 690,084 -0.28(-9.36%)
Feb 08, 2016 3.058 3.108 2.933 3.008 1,509,547 -0.16(-5.13%)
Feb 05, 2016 3.058 3.427 3.014 3.170 1,791,712 +0.04(+1.35%)
Feb 04, 2016 3.128 3.471 3.074 3.128 1,671,585 +0.01(+0.19%)
Feb 03, 2016 3.080 3.176 2.893 3.122 1,030,127 +0.15(+5.07%)
Feb 02, 2016 3.327 3.327 2.965 2.971 1,025,598 -0.49(-14.11%)
Feb 01, 2016 3.514 3.670 3.363 3.459 1,206,663 -0.16(-4.33%)
Jan 29, 2016 3.520 3.664 3.449 3.616 1,843,714 +0.13(+3.63%)
Jan 28, 2016 3.339 3.496 3.321 3.490 2,047,711 +0.32(+10.08%)
Jan 27, 2016 3.032 3.309 2.977 3.170 1,378,416 +0.11(+3.75%)
Jan 26, 2016 3.007 3.056 2.863 3.056 1,949,433 +0.13(+4.54%)
Jan 25, 2016 3.255 3.375 2.923 2.923 1,162,740 -0.51(-14.91%)
Jan 22, 2016 3.411 3.459 3.224 3.435 2,653,015 +0.19(+5.75%)
Jan 21, 2016 2.748 3.393 2.748 3.248 1,689,001 +0.48(+17.17%)
Jan 20, 2016 2.803 2.809 2.471 2.772 2,731,246 -0.14(-4.96%)
Jan 19, 2016 3.206 3.212 2.851 2.917 1,270,964 -0.27(-8.51%)
Jan 15, 2016 3.164 3.188 3.188 3.188 1,230,650 -0.19(-5.54%)
Jan 14, 2016 3.206 3.411 3.062 3.375 1,579,571 +0.21(+6.67%)
Jan 13, 2016 3.484 3.634 3.146 3.164 1,325,980 -0.32(-9.17%)
Jan 12, 2016 3.592 3.664 3.339 3.484 799,995 -0.02(-0.69%)
Jan 11, 2016 3.694 3.707 3.432 3.508 1,067,258 -0.17(-4.59%)
Jan 08, 2016 3.707 3.767 3.586 3.676 1,792,830 +0.01(+0.16%)
Jan 07, 2016 3.924 3.972 3.652 3.670 921,690 -0.36(-8.83%)
Jan 06, 2016 4.279 4.279 3.978 4.026 1,309,794 -0.39(-8.74%)
Jan 05, 2016 4.520 4.520 4.219 4.412 1,213,522 -0.08(-1.88%)
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.