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

Archrock Inc (NY: AROC )

20.50 +0.34 (+1.69%)
Streaming Delayed Price Updated: 11:13 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 (%)
Sep 28, 2018 8.455 8.646 8.421 8.455 966,309 -0.03(-0.41%)
Sep 27, 2018 8.351 8.559 8.247 8.490 814,311 +0.17(+2.08%)
Sep 26, 2018 8.386 8.490 8.282 8.317 901,947 -0.10(-1.23%)
Sep 25, 2018 8.178 8.455 8.143 8.421 1,156,323 +0.35(+4.29%)
Sep 24, 2018 8.213 8.490 8.039 8.074 870,273 -0.10(-1.27%)
Sep 21, 2018 8.282 8.421 8.161 8.178 2,506,604 -0.10(-1.26%)
Sep 20, 2018 8.386 8.490 8.213 8.282 1,134,475 -0.07(-0.83%)
Sep 19, 2018 8.351 8.490 8.317 8.351 1,231,746 +0.00(+0.00%)
Sep 18, 2018 8.386 8.473 8.351 8.351 757,206 +0.03(+0.42%)
Sep 17, 2018 8.351 8.421 8.282 8.317 793,337 +0.00(+0.00%)
Sep 14, 2018 8.386 8.438 8.282 8.317 767,045 -0.07(-0.83%)
Sep 13, 2018 8.524 8.559 8.351 8.386 530,859 -0.17(-2.02%)
Sep 12, 2018 8.594 8.698 8.455 8.559 1,368,812 +0.00(+0.00%)
Sep 11, 2018 8.455 8.663 8.455 8.559 578,601 +0.07(+0.82%)
Sep 10, 2018 8.524 8.715 8.455 8.490 713,409 +0.03(+0.41%)
Sep 07, 2018 8.386 8.594 8.351 8.455 683,357 +0.00(+0.00%)
Sep 06, 2018 8.524 8.524 8.403 8.455 675,067 -0.10(-1.21%)
Sep 05, 2018 8.559 8.594 8.334 8.559 546,286 -0.07(-0.80%)
Sep 04, 2018 8.767 8.802 8.421 8.628 1,248,970 -0.14(-1.58%)
Aug 31, 2018 8.767 8.767 8.767 0 +0.10(+1.20%)
Aug 30, 2018 8.802 8.802 8.421 8.663 1,016,044 -0.14(-1.57%)
Aug 29, 2018 8.802 8.906 8.680 8.802 692,320 -0.03(-0.39%)
Aug 28, 2018 8.906 9.079 8.698 8.836 817,196 -0.03(-0.39%)
Aug 27, 2018 8.871 9.114 8.854 8.871 725,768 +0.00(+0.00%)
Aug 24, 2018 9.010 9.010 8.802 8.871 871,366 +0.00(+0.00%)
Aug 23, 2018 8.906 8.975 8.732 8.871 730,587 -0.14(-1.54%)
Aug 22, 2018 8.732 9.183 8.663 9.010 1,224,582 +0.31(+3.59%)
Aug 21, 2018 8.767 8.802 8.628 8.698 1,295,316 +0.00(+0.00%)
Aug 20, 2018 8.455 8.802 8.455 8.698 938,349 +0.38(+4.58%)
Aug 17, 2018 8.282 8.351 8.195 8.317 717,986 +0.03(+0.42%)
Aug 16, 2018 8.455 8.455 8.247 8.282 1,475,065 -0.10(-1.24%)
Aug 15, 2018 8.698 8.698 8.282 8.386 871,457 -0.35(-3.97%)
Aug 14, 2018 8.906 8.940 8.663 8.732 1,021,463 -0.10(-1.18%)
Aug 13, 2018 9.287 9.287 8.732 8.836 1,343,167 -0.42(-4.49%)
Aug 10, 2018 9.010 9.304 8.975 9.252 924,321 +0.21(+2.30%)
Aug 09, 2018 9.148 9.200 9.044 9.044 687,043 -0.10(-1.14%)
Aug 08, 2018 9.114 9.218 9.010 9.148 612,949 +0.00(+0.00%)
Aug 07, 2018 9.218 9.322 9.027 9.148 870,480 +0.07(+0.76%)
Aug 06, 2018 8.975 9.183 8.871 9.079 791,599 +0.13(+1.41%)
Aug 03, 2018 9.399 9.433 8.953 8.953 988,136 -0.34(-3.69%)
Aug 02, 2018 9.056 9.399 8.987 9.296 903,010 +0.14(+1.50%)
Aug 01, 2018 9.227 9.279 8.987 9.159 1,042,401 -0.21(-2.20%)
Jul 31, 2018 9.330 9.433 9.090 9.364 1,301,888 +0.03(+0.37%)
Jul 30, 2018 9.124 9.364 9.090 9.330 1,135,982 +0.31(+3.42%)
Jul 27, 2018 9.124 9.159 8.919 9.021 1,386,656 -0.10(-1.13%)
Jul 26, 2018 8.816 9.124 8.713 9.124 1,239,490 +0.34(+3.91%)
Jul 25, 2018 8.644 8.798 8.575 8.781 1,021,965 +0.14(+1.59%)
Jul 24, 2018 8.781 8.798 8.593 8.644 633,343 -0.07(-0.79%)
Jul 23, 2018 8.747 8.747 8.507 8.713 559,423 +0.00(+0.00%)
Jul 20, 2018 8.884 8.884 8.678 8.713 625,919 -0.14(-1.55%)
Jul 19, 2018 8.713 8.884 8.713 8.850 901,995 +0.21(+2.38%)
Jul 18, 2018 8.678 8.713 8.541 8.644 609,959 -0.10(-1.18%)
Jul 17, 2018 8.747 8.764 8.610 8.747 1,076,329 +0.00(+0.00%)
Jul 16, 2018 8.678 8.747 8.541 8.747 1,888,299 -0.03(-0.39%)
Jul 13, 2018 8.610 8.884 8.507 8.781 970,347 +0.17(+1.99%)
Jul 12, 2018 8.919 8.953 8.558 8.610 1,140,595 -0.31(-3.46%)
Jul 11, 2018 8.884 9.159 8.798 8.919 1,648,722 -0.10(-1.14%)
Jul 10, 2018 8.678 9.056 8.678 9.021 1,992,419 +0.41(+4.78%)
Jul 09, 2018 8.678 8.781 8.558 8.610 1,163,572 -0.03(-0.40%)
Jul 06, 2018 8.644 8.747 8.593 8.644 1,346,791 -0.07(-0.79%)
Jul 05, 2018 8.610 8.713 8.541 8.713 2,234,162 +0.14(+1.60%)
Jul 03, 2018 8.575 8.575 8.575 0 +0.24(+2.88%)
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.