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, 2017 7.837 8.246 7.805 8.099 1,858,173 +0.26(+3.33%)
Mar 30, 2017 8.229 8.262 7.805 7.837 895,032 -0.29(-3.61%)
Mar 29, 2017 8.033 8.197 7.870 8.131 728,969 +0.07(+0.81%)
Mar 28, 2017 7.739 8.131 7.739 8.066 1,219,126 +0.29(+3.78%)
Mar 27, 2017 7.903 7.935 7.609 7.772 590,159 -0.13(-1.65%)
Mar 24, 2017 8.033 8.131 7.772 7.903 1,161,678 -0.07(-0.82%)
Mar 23, 2017 7.903 8.033 7.772 7.968 842,933 +0.03(+0.41%)
Mar 22, 2017 7.968 8.099 7.739 7.935 905,234 -0.07(-0.82%)
Mar 21, 2017 8.360 8.360 7.886 8.001 1,392,751 -0.29(-3.54%)
Mar 20, 2017 8.164 8.393 7.968 8.295 782,880 +0.07(+0.79%)
Mar 17, 2017 8.131 8.262 7.968 8.229 2,360,355 +0.26(+3.28%)
Mar 16, 2017 8.197 8.197 7.870 7.968 740,929 -0.16(-2.01%)
Mar 15, 2017 7.837 8.180 7.739 8.131 937,187 +0.42(+5.51%)
Mar 14, 2017 7.870 7.968 7.552 7.707 864,834 -0.29(-3.67%)
Mar 13, 2017 8.327 7.935 8.001 805,809 -0.07(-0.81%)
Mar 10, 2017 8.164 8.164 7.870 8.066 969,863 +0.00(+0.00%)
Mar 09, 2017 8.033 8.164 7.805 8.066 1,544,778 -0.07(-0.80%)
Mar 08, 2017 8.621 8.621 8.131 8.131 1,090,720 -0.49(-5.68%)
Mar 07, 2017 8.784 8.948 8.523 8.621 832,914 -0.20(-2.22%)
Mar 06, 2017 8.850 8.915 8.556 8.817 678,869 -0.13(-1.46%)
Mar 03, 2017 8.719 9.029 8.686 8.948 1,063,922 +0.13(+1.48%)
Mar 02, 2017 9.078 9.144 8.784 8.817 969,519 -0.26(-2.88%)
Mar 01, 2017 9.046 9.372 8.915 9.078 1,191,037 +0.16(+1.83%)
Feb 28, 2017 9.307 9.307 8.752 8.915 2,095,211 -0.46(-4.88%)
Feb 27, 2017 8.752 9.503 8.703 9.372 1,792,533 +0.65(+7.49%)
Feb 24, 2017 9.144 9.209 8.686 8.719 1,531,897 -0.36(-3.96%)
Feb 23, 2017 9.960 10.12 8.719 9.078 2,196,383 -1.27(-12.30%)
Feb 22, 2017 10.35 10.65 10.25 10.35 839,809 -0.07(-0.63%)
Feb 21, 2017 10.42 10.55 10.29 10.42 576,141 +0.10(+0.95%)
Feb 17, 2017 10.32 10.32 10.32 0 -0.03(-0.31%)
Feb 16, 2017 10.68 10.71 10.16 10.35 628,154 -0.23(-2.16%)
Feb 15, 2017 10.32 10.71 10.32 10.58 909,152 +0.16(+1.57%)
Feb 14, 2017 10.32 10.65 10.22 10.42 895,485 +0.23(+2.24%)
Feb 13, 2017 10.29 10.29 9.927 10.19 464,198 -0.07(-0.64%)
Feb 10, 2017 10.25 10.68 10.19 10.25 1,103,756 +0.00(+0.00%)
Feb 09, 2017 9.895 10.45 9.895 10.25 1,293,040 +0.46(+4.67%)
Feb 08, 2017 9.633 9.862 9.340 9.797 626,391 +0.07(+0.67%)
Feb 07, 2017 9.829 9.895 9.666 9.731 464,828 -0.10(-1.00%)
Feb 06, 2017 9.960 10.06 9.568 9.829 592,114 -0.15(-1.51%)
Feb 03, 2017 9.494 9.980 9.396 9.980 440,472 +0.55(+5.84%)
Feb 02, 2017 9.623 9.623 9.343 9.429 485,429 -0.13(-1.36%)
Feb 01, 2017 9.591 9.656 9.267 9.558 532,849 +0.10(+1.03%)
Jan 31, 2017 9.234 9.591 9.105 9.461 733,534 +0.23(+2.46%)
Jan 30, 2017 9.558 9.558 9.008 9.234 735,734 -0.39(-4.04%)
Jan 27, 2017 9.526 10.01 9.526 9.623 1,079,320 +0.03(+0.34%)
Jan 26, 2017 9.785 9.947 9.526 9.591 1,082,194 -0.16(-1.66%)
Jan 25, 2017 9.818 10.14 9.623 9.753 1,351,367 -0.03(-0.33%)
Jan 24, 2017 9.558 9.899 9.429 9.785 1,537,163 +0.29(+3.07%)
Jan 23, 2017 9.461 9.575 9.202 9.494 591,678 +0.00(+0.00%)
Jan 20, 2017 9.882 9.980 9.494 9.494 938,648 -0.26(-2.66%)
Jan 19, 2017 9.850 9.947 9.591 9.753 534,231 +0.00(+0.00%)
Jan 18, 2017 9.785 9.818 9.591 9.753 803,837 -0.06(-0.66%)
Jan 17, 2017 10.14 10.14 9.753 9.818 1,345,655 -0.13(-1.30%)
Jan 13, 2017 9.947 9.947 9.947 0 +0.00(+0.00%)
Jan 12, 2017 9.818 10.04 9.591 9.947 912,949 +0.16(+1.66%)
Jan 11, 2017 9.591 10.11 9.396 9.785 1,305,145 +0.19(+2.03%)
Jan 10, 2017 8.910 9.656 8.748 9.591 978,827 +0.78(+8.82%)
Jan 09, 2017 9.008 9.072 8.813 8.813 539,285 -0.29(-3.20%)
Jan 06, 2017 9.299 9.332 9.040 9.105 749,969 -0.19(-2.09%)
Jan 05, 2017 9.396 9.526 9.202 9.299 716,601 -0.13(-1.37%)
Jan 04, 2017 8.975 9.461 8.943 9.429 657,943 +0.52(+5.82%)
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.