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 (%)
Aug 31, 2020 5.310 5.310 5.182 5.222 1,554,338 -0.09(-1.65%)
Aug 28, 2020 5.254 5.373 5.170 5.310 1,249,018 +0.08(+1.52%)
Aug 27, 2020 5.238 5.274 5.087 5.230 1,358,300 -0.02(-0.45%)
Aug 26, 2020 5.445 5.493 5.234 5.254 867,142 -0.22(-4.07%)
Aug 25, 2020 5.652 5.692 5.421 5.477 602,085 -0.11(-1.99%)
Aug 24, 2020 5.405 5.612 5.373 5.588 879,912 +0.25(+4.78%)
Aug 21, 2020 5.469 5.469 5.250 5.334 968,639 -0.18(-3.18%)
Aug 20, 2020 5.533 5.564 5.469 5.509 774,054 -0.12(-2.12%)
Aug 19, 2020 5.580 5.716 5.553 5.628 804,169 +0.06(+1.00%)
Aug 18, 2020 5.660 5.708 5.549 5.572 599,358 -0.13(-2.23%)
Aug 17, 2020 5.724 5.767 5.660 5.700 478,779 -0.02(-0.28%)
Aug 14, 2020 5.724 5.752 5.640 5.716 769,409 +0.00(+0.00%)
Aug 13, 2020 5.843 5.855 5.660 5.716 742,237 -0.18(-3.10%)
Aug 12, 2020 5.970 6.002 5.811 5.899 680,027 +0.02(+0.27%)
Aug 11, 2020 6.050 6.122 5.867 5.883 1,079,812 -0.10(-1.60%)
Aug 10, 2020 5.819 6.066 5.803 5.978 916,131 +0.20(+3.44%)
Aug 07, 2020 5.628 5.795 5.580 5.779 795,663 +0.16(+2.76%)
Aug 06, 2020 5.765 5.765 5.616 5.624 646,271 -0.14(-2.44%)
Aug 05, 2020 5.624 5.804 5.601 5.765 1,030,171 +0.23(+4.08%)
Aug 04, 2020 5.382 5.554 5.359 5.538 950,638 +0.14(+2.60%)
Aug 03, 2020 5.250 5.460 5.125 5.398 1,748,835 +0.20(+3.90%)
Jul 31, 2020 5.180 5.265 4.977 5.195 2,067,416 -0.27(-4.86%)
Jul 30, 2020 5.421 5.515 5.382 5.460 1,209,575 -0.07(-1.27%)
Jul 29, 2020 5.328 5.546 5.250 5.531 886,675 +0.19(+3.50%)
Jul 28, 2020 5.453 5.570 5.328 5.343 777,133 -0.18(-3.25%)
Jul 27, 2020 5.460 5.554 5.414 5.523 767,883 +0.04(+0.71%)
Jul 24, 2020 5.562 5.593 5.398 5.484 1,683,982 -0.09(-1.54%)
Jul 23, 2020 5.367 5.577 5.312 5.570 1,599,184 +0.17(+3.18%)
Jul 22, 2020 5.429 5.468 5.328 5.398 1,475,018 -0.06(-1.14%)
Jul 21, 2020 5.320 5.515 5.250 5.460 1,339,689 +0.28(+5.42%)
Jul 20, 2020 5.164 5.316 5.132 5.180 672,636 -0.02(-0.30%)
Jul 17, 2020 5.265 5.359 5.195 5.195 740,203 -0.08(-1.48%)
Jul 16, 2020 5.320 5.414 5.242 5.273 979,169 -0.09(-1.60%)
Jul 15, 2020 5.336 5.398 5.195 5.359 1,159,700 +0.17(+3.31%)
Jul 14, 2020 4.719 5.203 4.673 5.187 1,464,470 +0.47(+9.92%)
Jul 13, 2020 4.891 4.899 4.680 4.719 1,187,683 -0.12(-2.42%)
Jul 10, 2020 5.078 5.156 4.751 4.836 1,648,087 -0.20(-4.02%)
Jul 09, 2020 5.180 5.211 4.985 5.039 2,555,518 -0.15(-2.86%)
Jul 08, 2020 5.117 5.211 5.031 5.187 1,556,226 +0.08(+1.53%)
Jul 07, 2020 5.070 5.148 5.024 5.109 1,290,042 -0.04(-0.76%)
Jul 06, 2020 5.273 5.312 5.074 5.148 1,595,763 +0.03(+0.61%)
Jul 02, 2020 5.242 5.242 5.020 5.117 1,487,201 +0.01(+0.15%)
Jul 01, 2020 5.031 5.133 5.020 5.109 1,744,502 +0.05(+0.92%)
Jun 30, 2020 4.969 5.109 4.964 5.063 1,735,436 +0.00(+0.00%)
Jun 29, 2020 4.922 5.070 4.891 5.063 1,117,333 +0.22(+4.51%)
Jun 26, 2020 4.899 4.914 4.774 4.844 2,972,096 -0.12(-2.36%)
Jun 25, 2020 4.649 4.961 4.618 4.961 1,392,114 +0.23(+4.78%)
Jun 24, 2020 4.743 4.809 4.595 4.735 2,427,336 -0.08(-1.62%)
Jun 23, 2020 4.883 4.883 4.751 4.813 1,282,850 +0.04(+0.82%)
Jun 22, 2020 4.719 4.805 4.610 4.774 1,375,494 +0.02(+0.49%)
Jun 19, 2020 4.883 4.946 4.751 4.751 2,674,937 -0.02(-0.33%)
Jun 18, 2020 4.758 4.922 4.715 4.766 1,221,219 -0.05(-0.97%)
Jun 17, 2020 4.891 4.969 4.797 4.813 1,287,676 -0.09(-1.91%)
Jun 16, 2020 5.304 5.328 4.848 4.907 2,452,209 -0.11(-2.18%)
Jun 15, 2020 4.478 5.203 4.478 5.016 2,296,046 +0.28(+5.93%)
Jun 12, 2020 4.704 4.751 4.439 4.735 2,040,495 +0.31(+7.05%)
Jun 11, 2020 4.688 4.766 4.306 4.423 2,693,859 -0.59(-11.68%)
Jun 10, 2020 5.492 5.534 4.930 5.008 3,013,641 -0.58(-10.34%)
Jun 09, 2020 5.429 5.702 5.312 5.585 2,013,015 -0.07(-1.24%)
Jun 08, 2020 5.531 5.753 5.437 5.655 3,121,859 +0.31(+5.84%)
Jun 05, 2020 5.453 5.632 5.304 5.343 2,021,394 +0.16(+3.01%)
Jun 04, 2020 5.016 5.211 4.946 5.187 2,266,662 +0.12(+2.31%)
Jun 03, 2020 5.265 5.320 5.024 5.070 1,942,073 -0.09(-1.81%)
Jun 02, 2020 5.156 5.219 5.086 5.164 1,884,255 +0.09(+1.85%)
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.