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, 2023 9.307 9.326 9.193 9.307 1,100,757 +0.09(+0.93%)
Mar 30, 2023 9.374 9.398 9.157 9.222 589,428 -0.02(-0.21%)
Mar 29, 2023 9.288 9.295 9.145 9.241 723,834 +0.08(+0.83%)
Mar 28, 2023 9.041 9.237 9.041 9.164 690,978 +0.01(+0.10%)
Mar 27, 2023 8.993 9.198 8.902 9.155 682,162 +0.25(+2.78%)
Mar 24, 2023 8.583 8.926 8.524 8.907 920,533 +0.16(+1.85%)
Mar 23, 2023 9.088 9.155 8.640 8.745 1,080,408 -0.30(-3.37%)
Mar 22, 2023 9.374 9.455 9.041 9.050 958,199 -0.28(-2.96%)
Mar 21, 2023 9.526 9.603 9.298 9.326 1,460,957 +0.04(+0.41%)
Mar 20, 2023 9.136 9.364 9.117 9.288 1,239,995 +0.23(+2.52%)
Mar 17, 2023 9.212 9.260 8.917 9.060 3,084,114 -0.26(-2.76%)
Mar 16, 2023 9.002 9.374 8.879 9.317 1,490,478 +0.10(+1.14%)
Mar 15, 2023 9.469 9.526 9.079 9.212 2,224,068 -0.66(-6.66%)
Mar 14, 2023 9.698 10.01 9.631 9.869 1,234,119 +0.30(+3.19%)
Mar 13, 2023 9.488 9.917 9.369 9.565 1,414,236 -0.22(-2.24%)
Mar 10, 2023 10.23 10.28 9.707 9.784 1,478,678 -0.48(-4.64%)
Mar 09, 2023 10.46 10.50 10.25 10.26 877,918 -0.20(-1.91%)
Mar 08, 2023 10.51 10.52 10.29 10.46 848,464 -0.09(-0.81%)
Mar 07, 2023 10.67 10.73 10.52 10.55 972,515 -0.10(-0.90%)
Mar 06, 2023 10.94 10.94 10.56 10.64 1,611,823 -0.28(-2.53%)
Mar 03, 2023 10.75 10.95 10.61 10.92 1,378,115 +0.09(+0.79%)
Mar 02, 2023 10.49 10.85 10.38 10.83 1,556,243 +0.26(+2.43%)
Mar 01, 2023 10.55 10.62 10.44 10.57 2,641,789 +0.03(+0.27%)
Feb 28, 2023 10.37 10.76 10.36 10.55 2,606,657 +0.26(+2.50%)
Feb 27, 2023 10.46 10.46 10.23 10.29 2,091,155 -0.13(-1.28%)
Feb 24, 2023 9.917 10.46 9.831 10.42 2,066,322 +0.50(+5.09%)
Feb 23, 2023 9.641 9.946 9.569 9.917 1,836,536 +0.60(+6.44%)
Feb 22, 2023 8.888 9.545 8.888 9.317 1,536,445 +0.53(+6.07%)
Feb 21, 2023 8.974 9.112 8.688 8.783 1,373,181 -0.31(-3.46%)
Feb 17, 2023 9.155 9.155 8.955 9.098 1,730,433 -0.10(-1.14%)
Feb 16, 2023 9.088 9.241 9.060 9.203 770,728 +0.02(+0.21%)
Feb 15, 2023 9.050 9.203 8.955 9.183 743,346 +0.03(+0.31%)
Feb 14, 2023 8.983 9.231 8.926 9.155 855,517 +0.06(+0.63%)
Feb 13, 2023 9.041 9.155 8.964 9.098 564,278 +0.03(+0.32%)
Feb 10, 2023 8.812 9.079 8.812 9.069 763,537 +0.33(+3.82%)
Feb 09, 2023 9.117 9.160 8.726 8.736 708,834 -0.40(-4.38%)
Feb 08, 2023 9.136 9.241 9.088 9.136 615,221 -0.09(-0.93%)
Feb 07, 2023 9.050 9.222 9.026 9.222 718,330 +0.18(+2.00%)
Feb 06, 2023 9.145 9.231 8.969 9.041 594,087 -0.14(-1.56%)
Feb 03, 2023 9.240 9.390 9.146 9.183 939,802 -0.06(-0.61%)
Feb 02, 2023 9.240 9.305 9.108 9.240 1,103,604 -0.08(-0.81%)
Feb 01, 2023 9.259 9.395 9.024 9.315 1,118,318 +0.02(+0.20%)
Jan 31, 2023 9.005 9.324 8.949 9.296 1,135,254 +0.31(+3.44%)
Jan 30, 2023 8.930 9.057 8.874 8.986 550,280 -0.01(-0.10%)
Jan 27, 2023 8.883 9.024 8.846 8.996 587,371 +0.16(+1.80%)
Jan 26, 2023 8.874 8.893 8.733 8.836 512,871 +0.04(+0.43%)
Jan 25, 2023 8.602 8.818 8.517 8.799 509,873 +0.13(+1.52%)
Jan 24, 2023 8.874 8.874 8.639 8.668 488,999 -0.13(-1.49%)
Jan 23, 2023 8.752 8.846 8.738 8.799 451,582 +0.05(+0.54%)
Jan 20, 2023 8.771 8.822 8.616 8.752 781,770 +0.03(+0.32%)
Jan 19, 2023 8.611 8.794 8.583 8.724 610,788 +0.00(+0.00%)
Jan 18, 2023 8.968 9.057 8.700 8.724 841,801 -0.22(-2.41%)
Jan 17, 2023 8.968 9.080 8.893 8.940 878,392 +0.00(+0.00%)
Jan 13, 2023 8.921 8.975 8.799 8.940 668,160 -0.04(-0.42%)
Jan 12, 2023 8.893 9.001 8.855 8.977 750,724 +0.13(+1.48%)
Jan 11, 2023 8.883 8.902 8.759 8.846 552,697 +0.00(+0.00%)
Jan 10, 2023 8.808 8.893 8.677 8.846 846,488 +0.11(+1.29%)
Jan 09, 2023 8.808 8.865 8.724 8.733 938,619 +0.07(+0.76%)
Jan 06, 2023 8.480 8.733 8.433 8.668 909,116 +0.34(+4.05%)
Jan 05, 2023 8.292 8.339 8.217 8.330 843,903 +0.04(+0.45%)
Jan 04, 2023 8.105 8.442 8.077 8.292 884,880 +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.