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 (%)
Mar 29, 2019 7.084 7.091 6.863 6.956 1,976,913 -0.03(-0.41%)
Mar 28, 2019 6.828 6.998 6.821 6.984 658,421 +0.13(+1.87%)
Mar 27, 2019 6.849 6.946 6.756 6.856 1,089,055 -0.01(-0.10%)
Mar 26, 2019 6.828 6.998 6.828 6.863 822,333 +0.15(+2.22%)
Mar 25, 2019 6.664 6.756 6.582 6.714 1,617,036 +0.00(+0.00%)
Mar 22, 2019 7.190 7.219 6.707 6.714 1,393,822 -0.58(-7.90%)
Mar 21, 2019 7.283 7.418 7.226 7.290 1,771,717 +0.00(+0.00%)
Mar 20, 2019 7.133 7.429 7.080 7.290 945,053 +0.16(+2.19%)
Mar 19, 2019 7.382 7.397 7.077 7.133 1,529,122 -0.15(-2.05%)
Mar 18, 2019 7.062 7.283 7.020 7.283 1,122,577 +0.24(+3.43%)
Mar 15, 2019 7.084 7.141 6.965 7.041 2,082,648 -0.05(-0.70%)
Mar 14, 2019 7.041 7.162 7.041 7.091 964,131 +0.09(+1.32%)
Mar 13, 2019 6.934 7.034 6.899 6.998 868,162 +0.14(+1.97%)
Mar 12, 2019 6.721 6.906 6.700 6.863 712,674 +0.18(+2.66%)
Mar 11, 2019 6.721 6.813 6.636 6.685 1,052,385 +0.02(+0.32%)
Mar 08, 2019 6.572 6.724 6.525 6.664 1,075,210 -0.04(-0.53%)
Mar 07, 2019 6.785 6.870 6.621 6.700 838,493 -0.07(-1.05%)
Mar 06, 2019 6.934 6.977 6.756 6.771 977,143 -0.19(-2.76%)
Mar 05, 2019 7.041 7.133 6.938 6.963 943,666 -0.04(-0.61%)
Mar 04, 2019 7.233 7.324 6.892 7.005 1,367,237 -0.16(-2.28%)
Mar 01, 2019 7.020 7.169 6.963 7.169 1,423,771 +0.23(+3.28%)
Feb 28, 2019 6.991 7.034 6.785 6.941 1,767,513 -0.04(-0.51%)
Feb 27, 2019 7.119 7.130 6.941 6.977 1,003,124 -0.09(-1.31%)
Feb 26, 2019 7.205 7.276 7.062 7.069 1,462,706 -0.11(-1.58%)
Feb 25, 2019 7.269 7.340 7.148 7.183 1,332,692 -0.09(-1.17%)
Feb 22, 2019 7.439 7.503 7.254 7.269 1,391,713 -0.02(-0.29%)
Feb 21, 2019 7.589 7.589 7.219 7.290 1,462,074 -0.33(-4.38%)
Feb 20, 2019 7.603 7.674 7.397 7.624 2,130,717 +0.47(+6.56%)
Feb 19, 2019 6.842 7.233 6.842 7.155 2,299,685 +0.26(+3.82%)
Feb 15, 2019 6.806 6.899 6.785 6.892 1,847,556 +0.16(+2.43%)
Feb 14, 2019 6.692 6.771 6.614 6.728 1,004,180 +0.00(+0.00%)
Feb 13, 2019 6.714 6.778 6.657 6.728 1,163,419 +0.05(+0.75%)
Feb 12, 2019 6.685 6.764 6.639 6.678 883,332 +0.09(+1.29%)
Feb 11, 2019 6.394 6.593 6.394 6.593 851,527 +0.16(+2.54%)
Feb 08, 2019 6.522 6.600 6.387 6.429 1,163,932 -0.12(-1.85%)
Feb 07, 2019 6.657 6.721 6.433 6.550 1,165,834 -0.18(-2.62%)
Feb 06, 2019 6.692 6.755 6.663 6.727 906,930 +0.00(+0.00%)
Feb 05, 2019 6.783 6.867 6.663 6.727 685,362 -0.09(-1.34%)
Feb 04, 2019 6.628 6.818 6.621 6.818 962,639 +0.12(+1.78%)
Feb 01, 2019 6.663 6.758 6.614 6.699 1,032,476 +0.08(+1.17%)
Jan 31, 2019 6.944 6.948 6.579 6.621 1,689,156 -0.26(-3.77%)
Jan 30, 2019 6.671 6.923 6.572 6.881 2,398,127 +0.30(+4.58%)
Jan 29, 2019 6.523 6.614 6.439 6.579 963,769 +0.16(+2.51%)
Jan 28, 2019 6.460 6.516 6.306 6.418 1,790,187 -0.19(-2.87%)
Jan 25, 2019 6.502 6.649 6.453 6.607 863,248 +0.20(+3.06%)
Jan 24, 2019 6.306 6.509 6.278 6.411 899,297 +0.11(+1.67%)
Jan 23, 2019 6.628 6.628 6.306 6.306 1,227,782 -0.28(-4.26%)
Jan 22, 2019 6.671 6.755 6.544 6.586 1,102,913 -0.18(-2.59%)
Jan 18, 2019 6.797 6.811 6.635 6.762 1,249,749 +0.05(+0.73%)
Jan 17, 2019 6.586 6.734 6.558 6.713 1,044,128 +0.05(+0.74%)
Jan 16, 2019 6.649 6.741 6.604 6.663 1,510,238 +0.00(+0.00%)
Jan 15, 2019 6.663 6.692 6.516 6.663 1,043,887 +0.08(+1.17%)
Jan 14, 2019 6.671 6.748 6.516 6.586 1,154,786 -0.17(-2.49%)
Jan 11, 2019 6.642 6.776 6.544 6.755 1,373,783 +0.00(+0.00%)
Jan 10, 2019 6.579 6.755 6.481 6.755 2,118,593 +0.10(+1.48%)
Jan 09, 2019 6.607 6.699 6.467 6.656 1,530,745 +0.20(+3.04%)
Jan 08, 2019 6.327 6.579 6.271 6.460 2,207,082 +0.22(+3.60%)
Jan 07, 2019 5.997 6.271 5.906 6.236 2,374,669 +0.28(+4.71%)
Jan 04, 2019 5.703 5.990 5.646 5.955 1,835,845 +0.41(+7.33%)
Jan 03, 2019 5.576 5.660 5.422 5.548 1,676,080 -0.06(-1.00%)
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.