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

Archrock Inc (NY: AROC )

20.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 5.896 6.042 5.836 5.868 1,423,614 -0.05(-0.77%)
Sep 29, 2022 5.987 5.987 5.813 5.914 967,963 -0.16(-2.56%)
Sep 28, 2022 5.914 6.097 5.832 6.069 825,262 +0.27(+4.73%)
Sep 27, 2022 5.850 5.923 5.749 5.795 855,441 +0.04(+0.64%)
Sep 26, 2022 5.932 6.042 5.740 5.759 1,049,119 -0.24(-3.96%)
Sep 23, 2022 6.088 6.097 5.859 5.996 1,532,750 -0.31(-4.93%)
Sep 22, 2022 6.398 6.472 6.298 6.307 794,765 -0.01(-0.14%)
Sep 21, 2022 6.563 6.590 6.307 6.316 721,070 -0.10(-1.57%)
Sep 20, 2022 6.490 6.490 6.353 6.417 945,966 -0.14(-2.09%)
Sep 19, 2022 6.389 6.563 6.362 6.554 857,644 +0.03(+0.42%)
Sep 16, 2022 6.618 6.627 6.453 6.526 2,102,886 -0.13(-1.92%)
Sep 15, 2022 6.682 6.737 6.627 6.654 781,551 -0.15(-2.15%)
Sep 14, 2022 6.709 6.860 6.700 6.801 825,337 +0.10(+1.50%)
Sep 13, 2022 6.828 6.897 6.682 6.700 1,030,401 -0.24(-3.43%)
Sep 12, 2022 6.892 7.038 6.874 6.938 934,218 +0.13(+1.88%)
Sep 09, 2022 6.682 6.828 6.654 6.810 886,902 +0.26(+3.91%)
Sep 08, 2022 6.673 6.700 6.526 6.554 1,218,311 -0.15(-2.18%)
Sep 07, 2022 6.545 6.709 6.481 6.700 766,412 +0.05(+0.69%)
Sep 06, 2022 6.737 6.833 6.595 6.654 1,142,284 -0.05(-0.82%)
Sep 02, 2022 6.782 6.833 6.663 6.709 634,466 +0.13(+1.94%)
Sep 01, 2022 6.700 6.755 6.540 6.581 1,101,510 -0.17(-2.57%)
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%)
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.