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

Archrock Inc (NY: AROC )

20.20 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 7.826 7.934 7.676 7.893 1,741,140 +0.07(+0.85%)
Mar 30, 2021 7.768 7.984 7.759 7.826 881,724 -0.03(-0.42%)
Mar 29, 2021 8.042 8.146 7.784 7.859 1,457,560 -0.32(-3.87%)
Mar 26, 2021 8.092 8.192 7.959 8.175 1,070,736 +0.21(+2.61%)
Mar 25, 2021 7.768 7.997 7.560 7.967 1,129,538 +0.10(+1.27%)
Mar 24, 2021 7.976 8.283 7.859 7.868 1,394,982 +0.03(+0.42%)
Mar 23, 2021 7.909 8.001 7.759 7.834 1,764,724 -0.25(-3.09%)
Mar 22, 2021 8.234 8.300 8.001 8.084 774,839 -0.18(-2.21%)
Mar 19, 2021 8.150 8.441 7.972 8.267 3,218,822 +0.12(+1.53%)
Mar 18, 2021 8.400 8.525 8.080 8.142 1,260,473 -0.27(-3.26%)
Mar 17, 2021 8.342 8.516 8.333 8.417 1,038,170 -0.05(-0.59%)
Mar 16, 2021 8.541 8.583 8.329 8.466 1,475,186 -0.13(-1.55%)
Mar 15, 2021 8.616 8.724 8.526 8.599 1,126,060 -0.11(-1.24%)
Mar 12, 2021 8.766 8.828 8.583 8.708 1,032,259 -0.04(-0.48%)
Mar 11, 2021 8.799 8.799 8.618 8.749 1,227,221 +0.02(+0.29%)
Mar 10, 2021 8.500 8.798 8.466 8.724 2,044,835 +0.22(+2.54%)
Mar 09, 2021 8.749 8.782 8.491 8.508 1,523,373 -0.23(-2.66%)
Mar 08, 2021 8.916 8.940 8.566 8.741 1,986,982 -0.16(-1.78%)
Mar 05, 2021 8.924 8.974 8.550 8.899 1,678,549 +0.20(+2.29%)
Mar 04, 2021 8.641 8.974 8.375 8.699 2,023,966 +0.04(+0.48%)
Mar 03, 2021 8.866 8.965 8.624 8.658 1,471,099 -0.01(-0.10%)
Mar 02, 2021 8.866 8.949 8.633 8.666 1,025,416 -0.21(-2.34%)
Mar 01, 2021 8.757 8.899 8.666 8.874 1,612,191 +0.30(+3.49%)
Feb 26, 2021 8.508 8.683 8.275 8.575 1,585,363 +0.00(+0.00%)
Feb 25, 2021 8.533 8.982 8.500 8.575 1,656,557 -0.14(-1.62%)
Feb 24, 2021 8.350 8.741 8.258 8.716 1,204,324 +0.41(+4.90%)
Feb 23, 2021 8.342 8.466 7.693 8.308 1,757,458 -0.25(-2.92%)
Feb 22, 2021 8.383 8.895 8.383 8.558 1,541,545 +0.12(+1.38%)
Feb 19, 2021 8.192 8.566 8.184 8.441 1,756,104 +0.22(+2.73%)
Feb 18, 2021 8.283 8.408 8.175 8.217 832,841 -0.10(-1.20%)
Feb 17, 2021 8.292 8.383 8.171 8.317 741,959 +0.03(+0.40%)
Feb 16, 2021 8.292 8.504 8.192 8.283 1,086,147 +0.12(+1.53%)
Feb 12, 2021 7.876 8.200 7.801 8.159 715,908 +0.22(+2.72%)
Feb 11, 2021 8.150 8.150 7.710 7.942 1,002,406 -0.20(-2.45%)
Feb 10, 2021 8.076 8.234 7.955 8.142 746,295 +0.07(+0.93%)
Feb 09, 2021 8.042 8.296 7.967 8.067 843,568 -0.07(-0.82%)
Feb 08, 2021 8.009 8.175 7.976 8.134 771,271 +0.18(+2.30%)
Feb 05, 2021 7.909 8.045 7.859 7.951 824,725 +0.05(+0.68%)
Feb 04, 2021 7.782 7.929 7.684 7.897 632,976 +0.17(+2.23%)
Feb 03, 2021 7.528 7.733 7.438 7.725 702,292 +0.22(+2.95%)
Feb 02, 2021 7.618 7.651 7.422 7.504 792,665 +0.08(+1.10%)
Feb 01, 2021 7.340 7.504 7.159 7.422 728,181 +0.16(+2.14%)
Jan 29, 2021 7.430 7.569 7.213 7.266 830,605 -0.27(-3.59%)
Jan 28, 2021 7.504 7.811 7.422 7.536 1,352,665 +0.18(+2.45%)
Jan 27, 2021 7.512 7.790 7.340 7.356 1,452,648 -0.36(-4.67%)
Jan 26, 2021 7.831 7.938 7.684 7.716 511,279 -0.02(-0.32%)
Jan 25, 2021 7.790 7.848 7.561 7.741 797,939 -0.25(-3.08%)
Jan 22, 2021 7.446 7.987 7.381 7.987 1,055,348 +0.30(+3.94%)
Jan 21, 2021 8.011 8.011 7.626 7.684 730,659 -0.25(-3.20%)
Jan 20, 2021 8.069 8.069 7.864 7.938 610,489 -0.06(-0.72%)
Jan 19, 2021 7.987 8.167 7.774 7.995 849,577 +0.11(+1.46%)
Jan 15, 2021 8.167 8.200 7.716 7.880 977,707 -0.47(-5.59%)
Jan 14, 2021 8.052 8.487 8.052 8.347 1,119,169 +0.34(+4.19%)
Jan 13, 2021 8.093 8.093 7.831 8.011 923,754 -0.09(-1.11%)
Jan 12, 2021 7.839 8.151 7.807 8.101 1,010,350 +0.31(+4.00%)
Jan 11, 2021 7.471 7.790 7.463 7.790 734,972 +0.14(+1.82%)
Jan 08, 2021 7.848 7.872 7.495 7.651 754,308 -0.07(-0.85%)
Jan 07, 2021 7.880 7.946 7.569 7.716 838,117 -0.11(-1.46%)
Jan 06, 2021 7.569 8.020 7.569 7.831 1,675,482 +0.29(+3.80%)
Jan 05, 2021 7.307 7.716 7.307 7.544 1,248,746 +0.31(+4.30%)
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.