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

Archrock Inc (NY: AROC )

20.46 +0.30 (+1.49%)
Streaming Delayed Price Updated: 11:07 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 (%)
Dec 31, 2019 7.251 7.467 7.229 7.452 1,236,999 +0.16(+2.14%)
Dec 30, 2019 7.229 7.444 7.229 7.296 879,595 +0.07(+0.92%)
Dec 27, 2019 7.496 7.504 7.214 7.229 1,055,377 -0.23(-3.08%)
Dec 26, 2019 7.459 7.474 7.407 7.459 862,539 +0.05(+0.70%)
Dec 24, 2019 7.348 7.459 7.348 7.407 586,365 +0.08(+1.11%)
Dec 23, 2019 7.244 7.370 7.214 7.326 1,493,212 +0.12(+1.65%)
Dec 20, 2019 7.207 7.318 7.170 7.207 6,321,888 +0.03(+0.41%)
Dec 19, 2019 7.155 7.274 7.140 7.177 2,206,042 +0.03(+0.42%)
Dec 18, 2019 6.947 7.229 6.947 7.147 1,621,634 +0.20(+2.88%)
Dec 17, 2019 7.006 7.043 6.932 6.947 2,697,630 -0.01(-0.21%)
Dec 16, 2019 6.932 7.214 6.902 6.962 2,317,632 +0.11(+1.63%)
Dec 13, 2019 6.880 6.888 6.799 6.851 1,386,285 +0.00(+0.00%)
Dec 12, 2019 6.761 6.902 6.761 6.851 1,798,422 +0.11(+1.65%)
Dec 11, 2019 6.821 6.876 6.635 6.739 1,416,518 -0.10(-1.52%)
Dec 10, 2019 6.628 6.858 6.620 6.843 1,933,619 +0.22(+3.25%)
Dec 09, 2019 6.531 6.680 6.524 6.628 1,481,041 +0.07(+1.13%)
Dec 06, 2019 6.338 6.613 6.324 6.554 2,606,578 +0.24(+3.88%)
Dec 05, 2019 6.346 6.398 6.242 6.309 1,224,396 -0.01(-0.12%)
Dec 04, 2019 6.101 6.383 6.086 6.316 1,518,469 +0.27(+4.55%)
Dec 03, 2019 6.183 6.183 6.012 6.042 1,277,484 -0.19(-2.98%)
Dec 02, 2019 6.264 6.327 6.208 6.227 1,163,667 -0.01(-0.24%)
Nov 29, 2019 6.427 6.524 6.234 6.242 785,638 -0.24(-3.78%)
Nov 27, 2019 6.309 6.509 6.301 6.487 1,131,232 +0.17(+2.70%)
Nov 26, 2019 6.531 6.554 6.309 6.316 786,442 -0.23(-3.51%)
Nov 25, 2019 6.346 6.583 6.316 6.546 950,428 +0.16(+2.56%)
Nov 22, 2019 6.450 6.487 6.357 6.383 1,052,951 -0.05(-0.81%)
Nov 21, 2019 6.390 6.469 6.331 6.435 1,528,189 +0.10(+1.52%)
Nov 20, 2019 6.227 6.390 6.197 6.338 1,543,014 +0.11(+1.79%)
Nov 19, 2019 6.301 6.353 6.183 6.227 1,093,632 -0.10(-1.53%)
Nov 18, 2019 6.465 6.472 6.324 6.324 977,116 -0.18(-2.74%)
Nov 15, 2019 6.427 6.576 6.427 6.502 1,011,992 +0.10(+1.62%)
Nov 14, 2019 6.494 6.546 6.386 6.398 1,096,405 -0.10(-1.60%)
Nov 13, 2019 6.628 6.628 6.420 6.502 1,020,546 -0.18(-2.67%)
Nov 12, 2019 6.672 6.769 6.580 6.680 1,158,874 +0.01(+0.22%)
Nov 11, 2019 6.591 6.702 6.546 6.665 1,095,118 -0.01(-0.22%)
Nov 08, 2019 6.791 6.836 6.568 6.680 1,491,109 -0.17(-2.49%)
Nov 07, 2019 7.199 7.303 6.828 6.851 901,958 -0.26(-3.65%)
Nov 06, 2019 7.333 7.377 7.110 7.110 828,288 -0.26(-3.57%)
Nov 05, 2019 7.454 7.549 7.271 7.374 976,710 -0.04(-0.49%)
Nov 04, 2019 7.220 7.432 7.176 7.410 825,959 +0.29(+4.11%)
Nov 01, 2019 7.125 7.140 7.059 7.118 802,709 +0.07(+0.93%)
Oct 31, 2019 7.067 7.118 6.949 7.052 1,013,838 -0.05(-0.72%)
Oct 30, 2019 7.344 7.388 7.070 7.103 835,684 -0.28(-3.77%)
Oct 29, 2019 7.388 7.549 7.049 7.381 1,752,901 +0.15(+2.02%)
Oct 28, 2019 7.279 7.359 7.209 7.235 809,376 +0.01(+0.20%)
Oct 25, 2019 7.103 7.253 7.103 7.220 612,284 +0.09(+1.23%)
Oct 24, 2019 7.301 7.304 7.059 7.132 646,422 -0.14(-1.91%)
Oct 23, 2019 7.125 7.308 7.052 7.271 457,560 +0.15(+2.05%)
Oct 22, 2019 7.118 7.198 7.059 7.125 597,375 +0.01(+0.21%)
Oct 21, 2019 7.103 7.257 7.103 7.110 799,746 +0.03(+0.41%)
Oct 18, 2019 7.125 7.220 7.059 7.081 729,027 -0.05(-0.72%)
Oct 17, 2019 7.059 7.154 7.052 7.132 856,175 +0.05(+0.72%)
Oct 16, 2019 7.052 7.132 6.928 7.081 737,792 -0.02(-0.31%)
Oct 15, 2019 7.169 7.249 7.052 7.103 694,890 -0.07(-0.92%)
Oct 14, 2019 7.015 7.176 6.920 7.169 634,814 +0.05(+0.72%)
Oct 11, 2019 6.964 7.205 6.957 7.118 752,813 +0.25(+3.62%)
Oct 10, 2019 6.825 6.898 6.789 6.869 696,737 +0.10(+1.51%)
Oct 09, 2019 6.913 6.920 6.748 6.767 620,455 -0.06(-0.86%)
Oct 08, 2019 6.854 6.942 6.796 6.825 736,530 -0.13(-1.89%)
Oct 07, 2019 6.920 7.067 6.884 6.957 934,349 +0.04(+0.53%)
Oct 04, 2019 6.942 7.037 6.854 6.920 552,546 -0.01(-0.11%)
Oct 03, 2019 6.869 6.975 6.807 6.928 678,380 -0.01(-0.21%)
Oct 02, 2019 7.030 7.103 6.884 6.942 685,673 -0.15(-2.06%)
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.