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

Archrock Inc (NY: AROC )

20.43 +0.27 (+1.34%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 9, 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, 2022 6.755 6.874 6.567 6.755 1,423,924 -0.11(-1.60%)
Aug 30, 2022 7.029 7.029 6.791 6.865 1,119,813 -0.26(-3.59%)
Aug 29, 2022 7.066 7.248 7.029 7.120 796,412 +0.00(+0.00%)
Aug 26, 2022 7.175 7.248 7.093 7.120 1,053,409 -0.12(-1.64%)
Aug 25, 2022 7.267 7.312 7.166 7.239 937,593 +0.00(+0.00%)
Aug 24, 2022 7.111 7.267 7.075 7.239 737,132 +0.11(+1.54%)
Aug 23, 2022 7.075 7.221 7.043 7.130 801,007 +0.16(+2.36%)
Aug 22, 2022 6.938 7.015 6.851 6.965 824,583 +0.00(+0.00%)
Aug 19, 2022 7.084 7.084 6.961 6.965 622,573 -0.16(-2.18%)
Aug 18, 2022 7.038 7.130 7.020 7.120 500,885 +0.16(+2.37%)
Aug 17, 2022 6.910 7.011 6.906 6.956 577,219 -0.02(-0.26%)
Aug 16, 2022 7.102 7.157 6.947 6.974 594,538 -0.07(-1.04%)
Aug 15, 2022 7.029 7.084 6.892 7.047 645,222 -0.23(-3.14%)
Aug 12, 2022 7.148 7.276 7.075 7.276 698,496 +0.07(+1.02%)
Aug 11, 2022 7.056 7.212 7.056 7.203 833,530 +0.27(+3.82%)
Aug 10, 2022 6.983 7.029 6.874 6.938 858,808 +0.00(+0.00%)
Aug 09, 2022 6.938 6.988 6.828 6.938 886,457 +0.08(+1.20%)
Aug 08, 2022 6.929 7.002 6.810 6.855 1,194,004 -0.04(-0.60%)
Aug 05, 2022 6.780 7.112 6.762 6.897 1,218,928 +0.07(+1.05%)
Aug 04, 2022 7.175 7.237 6.780 6.825 1,677,603 -0.43(-5.93%)
Aug 03, 2022 7.695 7.695 7.157 7.255 1,368,221 -0.30(-3.92%)
Aug 02, 2022 7.426 7.569 7.340 7.551 860,770 +0.15(+2.06%)
Aug 01, 2022 7.390 7.475 7.255 7.399 776,159 -0.17(-2.25%)
Jul 29, 2022 7.757 7.802 7.574 7.569 1,285,021 -0.05(-0.71%)
Jul 28, 2022 7.731 7.757 7.471 7.623 483,141 +0.00(+0.00%)
Jul 27, 2022 7.354 7.632 7.300 7.623 892,604 +0.29(+3.91%)
Jul 26, 2022 7.435 7.542 7.300 7.336 610,579 -0.05(-0.73%)
Jul 25, 2022 7.130 7.399 7.040 7.390 1,010,915 +0.36(+5.10%)
Jul 22, 2022 7.112 7.210 6.959 7.031 784,731 -0.02(-0.25%)
Jul 21, 2022 7.112 7.112 6.901 7.049 724,906 -0.30(-4.03%)
Jul 20, 2022 7.246 7.354 7.188 7.345 685,163 +0.01(+0.12%)
Jul 19, 2022 7.228 7.390 7.210 7.336 688,778 +0.13(+1.87%)
Jul 18, 2022 7.255 7.385 7.184 7.201 649,125 +0.13(+1.90%)
Jul 15, 2022 7.175 7.175 6.977 7.067 1,020,418 +0.08(+1.16%)
Jul 14, 2022 6.897 6.995 6.789 6.986 609,170 -0.17(-2.38%)
Jul 13, 2022 7.004 7.237 7.004 7.157 557,971 +0.07(+1.01%)
Jul 12, 2022 7.040 7.201 7.013 7.085 905,608 -0.13(-1.74%)
Jul 11, 2022 7.237 7.300 7.106 7.210 691,554 -0.11(-1.47%)
Jul 08, 2022 7.381 7.399 7.210 7.318 827,213 +0.05(+0.74%)
Jul 07, 2022 6.977 7.327 6.977 7.264 985,579 +0.38(+5.47%)
Jul 06, 2022 6.959 7.094 6.596 6.888 1,064,243 -0.19(-2.66%)
Jul 05, 2022 7.300 7.372 6.888 7.076 1,540,008 -0.45(-5.96%)
Jul 01, 2022 7.444 7.569 7.157 7.524 1,170,120 +0.11(+1.45%)
Jun 30, 2022 7.399 7.538 7.309 7.417 1,858,076 -0.15(-2.01%)
Jun 29, 2022 7.749 7.757 7.444 7.569 915,195 -0.07(-0.94%)
Jun 28, 2022 7.632 7.713 7.529 7.641 931,032 +0.16(+2.16%)
Jun 27, 2022 7.309 7.506 7.228 7.479 1,137,961 +0.30(+4.25%)
Jun 24, 2022 7.175 7.291 7.085 7.175 1,459,236 +0.06(+0.88%)
Jun 23, 2022 7.381 7.408 7.004 7.112 932,525 -0.25(-3.41%)
Jun 22, 2022 7.201 7.479 7.157 7.363 929,566 -0.12(-1.56%)
Jun 21, 2022 7.363 7.627 7.300 7.479 943,716 +0.28(+3.86%)
Jun 17, 2022 7.497 7.542 7.112 7.201 2,063,655 -0.27(-3.60%)
Jun 16, 2022 7.775 7.802 7.411 7.471 1,115,791 -0.49(-6.19%)
Jun 15, 2022 8.018 8.062 7.740 7.964 1,202,626 -0.01(-0.11%)
Jun 14, 2022 8.233 8.246 7.888 7.973 1,191,750 -0.13(-1.66%)
Jun 13, 2022 8.403 8.511 8.031 8.107 996,404 -0.54(-6.22%)
Jun 10, 2022 8.816 8.852 8.502 8.645 1,299,395 -0.27(-3.02%)
Jun 09, 2022 8.986 9.076 8.905 8.914 623,166 -0.16(-1.78%)
Jun 08, 2022 9.192 9.219 9.004 9.076 774,062 -0.12(-1.27%)
Jun 07, 2022 8.986 9.255 8.932 9.192 1,035,597 +0.14(+1.59%)
Jun 06, 2022 9.148 9.170 8.977 9.049 811,803 -0.10(-1.08%)
Jun 03, 2022 9.130 9.242 9.035 9.148 869,481 -0.04(-0.49%)
Jun 02, 2022 9.201 9.363 9.064 9.192 844,802 -0.04(-0.39%)
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.