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

Archrock Inc (NY: AROC )

20.18 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 8, 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 31, 2023 9.231 9.250 9.118 9.231 1,109,818 +0.09(+0.93%)
Mar 30, 2023 9.297 9.321 9.083 9.146 594,280 -0.02(-0.21%)
Mar 29, 2023 9.212 9.220 9.071 9.165 729,792 +0.08(+0.83%)
Mar 28, 2023 8.967 9.161 8.967 9.090 696,666 +0.01(+0.10%)
Mar 27, 2023 8.920 9.123 8.830 9.080 687,777 +0.25(+2.78%)
Mar 24, 2023 8.513 8.853 8.455 8.834 928,111 +0.16(+1.85%)
Mar 23, 2023 9.014 9.080 8.570 8.674 1,089,301 -0.30(-3.37%)
Mar 22, 2023 9.297 9.378 8.967 8.976 966,087 -0.27(-2.96%)
Mar 21, 2023 9.449 9.524 9.222 9.250 1,472,983 +0.04(+0.41%)
Mar 20, 2023 9.061 9.288 9.042 9.212 1,250,202 +0.23(+2.52%)
Mar 17, 2023 9.137 9.184 8.844 8.986 3,109,501 -0.26(-2.76%)
Mar 16, 2023 8.929 9.297 8.806 9.241 1,502,747 +0.10(+1.14%)
Mar 15, 2023 9.392 9.449 9.005 9.137 2,242,375 -0.65(-6.66%)
Mar 14, 2023 9.619 9.931 9.553 9.789 1,244,278 +0.30(+3.19%)
Mar 13, 2023 9.411 9.836 9.293 9.486 1,425,878 -0.22(-2.24%)
Mar 10, 2023 10.15 10.20 9.628 9.704 1,490,850 -0.47(-4.64%)
Mar 09, 2023 10.37 10.41 10.17 10.18 885,145 -0.20(-1.91%)
Mar 08, 2023 10.42 10.43 10.20 10.37 855,448 -0.09(-0.81%)
Mar 07, 2023 10.58 10.64 10.44 10.46 980,520 -0.09(-0.90%)
Mar 06, 2023 10.85 10.85 10.48 10.55 1,625,090 -0.27(-2.53%)
Mar 03, 2023 10.66 10.86 10.53 10.83 1,389,459 +0.08(+0.79%)
Mar 02, 2023 10.40 10.76 10.30 10.74 1,569,054 +0.26(+2.43%)
Mar 01, 2023 10.46 10.54 10.35 10.49 2,663,535 +0.03(+0.27%)
Feb 28, 2023 10.29 10.68 10.28 10.46 2,628,114 +0.26(+2.50%)
Feb 27, 2023 10.37 10.37 10.15 10.20 2,108,368 -0.13(-1.28%)
Feb 24, 2023 9.836 10.37 9.751 10.34 2,083,331 +0.50(+5.09%)
Feb 23, 2023 9.562 9.864 9.491 9.836 1,851,653 +0.60(+6.44%)
Feb 22, 2023 8.816 9.468 8.816 9.241 1,549,092 +0.53(+6.07%)
Feb 21, 2023 8.901 9.038 8.617 8.712 1,384,484 -0.31(-3.46%)
Feb 17, 2023 9.080 9.080 8.882 9.023 1,744,677 -0.10(-1.14%)
Feb 16, 2023 9.014 9.165 8.986 9.127 777,072 +0.02(+0.21%)
Feb 15, 2023 8.976 9.127 8.882 9.108 749,465 +0.03(+0.31%)
Feb 14, 2023 8.910 9.156 8.853 9.080 862,560 +0.06(+0.63%)
Feb 13, 2023 8.967 9.080 8.891 9.023 568,923 +0.03(+0.32%)
Feb 10, 2023 8.740 9.005 8.740 8.995 769,822 +0.33(+3.82%)
Feb 09, 2023 9.042 9.085 8.655 8.664 714,668 -0.40(-4.38%)
Feb 08, 2023 9.061 9.165 9.014 9.061 620,286 -0.09(-0.93%)
Feb 07, 2023 8.976 9.146 8.953 9.146 724,243 +0.18(+2.00%)
Feb 06, 2023 9.071 9.156 8.896 8.967 598,978 -0.14(-1.56%)
Feb 03, 2023 9.164 9.313 9.071 9.108 947,538 -0.06(-0.61%)
Feb 02, 2023 9.164 9.229 9.034 9.164 1,112,688 -0.07(-0.81%)
Feb 01, 2023 9.183 9.318 8.950 9.239 1,127,524 +0.02(+0.20%)
Jan 31, 2023 8.932 9.248 8.876 9.220 1,144,598 +0.31(+3.44%)
Jan 30, 2023 8.857 8.983 8.801 8.913 554,809 -0.01(-0.10%)
Jan 27, 2023 8.811 8.950 8.774 8.922 592,206 +0.16(+1.80%)
Jan 26, 2023 8.801 8.820 8.662 8.764 517,093 +0.04(+0.43%)
Jan 25, 2023 8.532 8.746 8.448 8.727 514,070 +0.13(+1.52%)
Jan 24, 2023 8.801 8.801 8.569 8.597 493,024 -0.13(-1.49%)
Jan 23, 2023 8.681 8.774 8.667 8.727 455,299 +0.05(+0.54%)
Jan 20, 2023 8.699 8.750 8.546 8.681 788,205 +0.03(+0.32%)
Jan 19, 2023 8.541 8.722 8.513 8.653 615,815 +0.00(+0.00%)
Jan 18, 2023 8.895 8.983 8.629 8.653 848,730 -0.21(-2.41%)
Jan 17, 2023 8.895 9.006 8.820 8.867 885,622 +0.00(+0.00%)
Jan 13, 2023 8.848 8.902 8.727 8.867 673,660 -0.04(-0.42%)
Jan 12, 2023 8.820 8.927 8.783 8.904 756,904 +0.13(+1.48%)
Jan 11, 2023 8.811 8.829 8.687 8.774 557,246 +0.00(+0.00%)
Jan 10, 2023 8.736 8.820 8.606 8.774 853,456 +0.11(+1.29%)
Jan 09, 2023 8.736 8.792 8.653 8.662 946,345 +0.07(+0.76%)
Jan 06, 2023 8.411 8.662 8.364 8.597 916,600 +0.33(+4.05%)
Jan 05, 2023 8.225 8.271 8.150 8.262 850,850 +0.04(+0.45%)
Jan 04, 2023 8.039 8.373 8.011 8.225 892,164 +0.06(+0.68%)
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.