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

Archrock Inc (NY: AROC )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2016 4.639 5.073 4.558 4.961 2,379,887 +0.28(+5.96%)
Mar 30, 2016 4.583 4.757 4.422 4.682 1,521,358 +0.21(+4.72%)
Mar 29, 2016 4.161 4.515 4.137 4.471 1,306,541 +0.14(+3.15%)
Mar 28, 2016 4.378 4.540 4.161 4.335 970,769 +0.06(+1.30%)
Mar 24, 2016 3.994 4.279 4.279 4.279 1,024,551 +0.13(+3.14%)
Mar 23, 2016 4.230 4.347 4.130 4.149 814,564 -0.15(-3.46%)
Mar 22, 2016 4.254 4.416 4.217 4.298 740,459 -0.06(-1.28%)
Mar 21, 2016 4.130 4.434 4.130 4.354 1,245,036 +0.14(+3.24%)
Mar 18, 2016 4.366 4.388 4.075 4.217 4,485,868 -0.04(-1.02%)
Mar 17, 2016 4.155 4.329 3.988 4.261 1,466,107 +0.16(+3.78%)
Mar 16, 2016 3.789 4.223 3.758 4.106 1,901,092 +0.37(+9.97%)
Mar 15, 2016 3.777 3.777 3.597 3.733 603,837 -0.14(-3.53%)
Mar 14, 2016 4.006 4.056 3.783 3.870 1,125,950 -0.25(-6.02%)
Mar 11, 2016 3.597 4.205 3.572 4.118 1,414,767 +0.64(+18.36%)
Mar 10, 2016 3.609 3.609 3.368 3.479 962,991 -0.19(-5.24%)
Mar 09, 2016 3.609 3.833 3.485 3.671 715,952 +0.15(+4.23%)
Mar 08, 2016 3.895 3.895 3.318 3.523 1,580,851 -0.41(-10.41%)
Mar 07, 2016 3.820 4.031 3.771 3.932 1,788,875 +0.16(+4.10%)
Mar 04, 2016 3.498 3.802 3.479 3.777 2,720,380 +0.33(+9.53%)
Mar 03, 2016 3.256 3.485 3.256 3.448 1,746,201 +0.17(+5.10%)
Mar 02, 2016 2.791 3.281 2.772 3.281 1,868,249 +0.46(+16.26%)
Mar 01, 2016 2.499 2.918 2.499 2.822 3,021,215 +0.35(+14.04%)
Feb 29, 2016 2.481 2.543 2.369 2.474 1,971,687 +0.00(+0.00%)
Feb 26, 2016 2.313 2.564 2.295 2.474 2,631,177 +0.16(+6.97%)
Feb 25, 2016 2.946 2.958 2.112 2.313 2,738,504 -0.20(-8.13%)
Feb 24, 2016 2.363 2.530 2.217 2.518 2,053,135 +0.11(+4.37%)
Feb 23, 2016 2.599 2.685 2.406 2.412 1,370,457 -0.22(-8.47%)
Feb 22, 2016 2.537 2.704 2.512 2.636 1,692,081 +0.19(+7.59%)
Feb 19, 2016 2.630 2.651 2.406 2.450 867,514 -0.22(-8.35%)
Feb 18, 2016 2.747 2.822 2.580 2.673 1,065,157 -0.04(-1.60%)
Feb 17, 2016 2.636 2.840 2.626 2.716 1,342,850 +0.12(+4.53%)
Feb 16, 2016 2.692 2.692 2.512 2.599 774,550 -0.02(-0.95%)
Feb 12, 2016 2.537 2.623 2.623 2.623 800,420 +0.14(+5.49%)
Feb 11, 2016 2.586 2.648 2.425 2.487 907,869 -0.17(-6.53%)
Feb 10, 2016 2.710 2.865 2.605 2.661 674,401 -0.04(-1.61%)
Feb 09, 2016 2.902 2.935 2.611 2.704 695,764 -0.28(-9.36%)
Feb 08, 2016 3.033 3.082 2.909 2.983 1,521,972 -0.16(-5.13%)
Feb 05, 2016 3.033 3.399 2.989 3.144 1,806,460 +0.04(+1.35%)
Feb 04, 2016 3.102 3.443 3.049 3.102 1,685,345 +0.01(+0.19%)
Feb 03, 2016 3.055 3.150 2.869 3.096 1,038,607 +0.15(+5.07%)
Feb 02, 2016 3.300 3.300 2.941 2.947 1,034,040 -0.48(-14.11%)
Feb 01, 2016 3.485 3.640 3.336 3.431 1,216,595 -0.16(-4.33%)
Jan 29, 2016 3.491 3.634 3.420 3.587 1,858,891 +0.13(+3.63%)
Jan 28, 2016 3.312 3.467 3.294 3.461 2,064,567 +0.32(+10.08%)
Jan 27, 2016 3.007 3.282 2.953 3.144 1,389,763 +0.11(+3.75%)
Jan 26, 2016 2.983 3.031 2.839 3.031 1,965,480 +0.13(+4.54%)
Jan 25, 2016 3.228 3.348 2.899 2.899 1,172,311 -0.51(-14.91%)
Jan 22, 2016 3.383 3.431 3.198 3.407 2,674,853 +0.19(+5.75%)
Jan 21, 2016 2.726 3.365 2.726 3.222 1,702,904 +0.47(+17.17%)
Jan 20, 2016 2.780 2.786 2.451 2.750 2,753,728 -0.14(-4.96%)
Jan 19, 2016 3.180 3.186 2.827 2.893 1,281,426 -0.27(-8.51%)
Jan 15, 2016 3.138 3.162 3.162 3.162 1,240,780 -0.19(-5.54%)
Jan 14, 2016 3.180 3.383 3.037 3.348 1,592,574 +0.21(+6.67%)
Jan 13, 2016 3.455 3.605 3.120 3.138 1,336,894 -0.32(-9.17%)
Jan 12, 2016 3.563 3.634 3.312 3.455 806,581 -0.02(-0.69%)
Jan 11, 2016 3.664 3.676 3.404 3.479 1,076,043 -0.17(-4.59%)
Jan 08, 2016 3.676 3.736 3.557 3.646 1,807,588 +0.01(+0.16%)
Jan 07, 2016 3.891 3.939 3.622 3.640 929,277 -0.35(-8.83%)
Jan 06, 2016 4.244 4.244 3.945 3.993 1,320,575 -0.38(-8.74%)
Jan 05, 2016 4.483 4.483 4.184 4.376 1,223,511 -0.08(-1.88%)
Jan 04, 2016 4.453 4.555 4.358 4.459 1,248,849 -0.04(-0.80%)
Dec 31, 2015 4.292 4.495 4.495 4.495 1,155,965 +0.19(+4.30%)
Dec 30, 2015 4.358 4.495 4.274 4.310 869,585 -0.09(-2.04%)
Dec 29, 2015 4.483 4.555 4.253 4.400 936,890 +0.01(+0.27%)
Dec 28, 2015 4.645 4.645 4.361 4.388 1,697,718 -0.26(-5.53%)
Dec 24, 2015 4.794 4.645 4.645 4.645 593,038 -0.14(-3.00%)
Dec 23, 2015 4.627 4.848 4.585 4.788 995,798 +0.29(+6.52%)
Dec 22, 2015 4.394 4.591 4.352 4.495 3,249,052 +0.13(+3.01%)
Dec 21, 2015 4.322 4.465 4.268 4.364 1,460,175 -0.04(-0.95%)
Dec 18, 2015 4.447 4.447 4.286 4.406 5,441,644 -0.04(-0.94%)
Dec 17, 2015 4.645 4.663 4.400 4.447 1,316,763 -0.19(-4.00%)
Dec 16, 2015 4.477 4.675 4.441 4.633 1,076,961 +0.13(+2.79%)
Dec 15, 2015 4.394 4.543 4.364 4.507 1,243,318 +0.16(+3.57%)
Dec 14, 2015 4.501 4.567 4.310 4.352 1,308,122 -0.17(-3.70%)
Dec 11, 2015 4.788 4.818 4.489 4.519 1,149,037 -0.45(-9.13%)
Dec 10, 2015 4.938 5.141 4.908 4.973 1,164,719 +0.01(+0.24%)
Dec 09, 2015 4.878 5.057 4.830 4.961 1,251,499 +0.11(+2.22%)
Dec 08, 2015 4.938 4.961 4.746 4.854 1,327,550 -0.17(-3.45%)
Dec 07, 2015 5.547 5.609 4.902 5.027 1,041,844 -0.67(-11.75%)
Dec 04, 2015 5.930 6.115 5.679 5.697 1,116,513 -0.32(-5.27%)
Dec 03, 2015 6.145 6.211 5.954 6.014 868,399 -0.08(-1.28%)
Dec 02, 2015 6.444 6.444 6.020 6.091 1,026,179 -0.41(-6.34%)
Dec 01, 2015 6.235 6.510 6.235 6.504 1,035,979 +0.19(+2.93%)
Nov 30, 2015 6.426 6.456 6.247 6.318 1,026,607 -0.07(-1.03%)
Nov 27, 2015 6.396 6.564 6.324 6.384 290,928 -0.14(-2.11%)
Nov 25, 2015 6.426 6.522 6.522 6.522 903,526 +0.04(+0.55%)
Nov 24, 2015 6.283 6.510 6.283 6.486 1,019,392 +0.22(+3.53%)
Nov 23, 2015 6.199 6.426 6.193 6.265 972,156 +0.00(+0.00%)
Nov 20, 2015 6.534 6.534 6.205 6.265 1,649,917 -0.23(-3.59%)
Nov 19, 2015 6.599 6.626 6.453 6.498 960,133 -0.09(-1.36%)
Nov 18, 2015 6.611 6.740 6.360 6.587 1,599,546 +0.01(+0.18%)
Nov 17, 2015 6.838 6.838 6.522 6.575 1,036,325 -0.26(-3.76%)
Nov 16, 2015 6.695 6.868 6.599 6.832 875,892 +0.14(+2.14%)
Nov 13, 2015 6.719 6.791 6.516 6.689 1,301,566 -0.18(-2.61%)
Nov 12, 2015 6.707 7.000 6.650 6.868 992,065 -0.05(-0.78%)
Nov 11, 2015 6.946 7.027 6.713 6.922 847,802 -0.08(-1.11%)
Nov 10, 2015 6.749 7.054 6.716 7.000 1,281,938 +0.22(+3.26%)
Nov 09, 2015 7.131 7.382 6.635 6.779 2,174,073 -0.32(-4.47%)
Nov 06, 2015 7.084 7.281 6.958 7.096 1,495,191 -0.07(-1.00%)
Nov 05, 2015 7.759 7.759 7.006 7.167 4,061,205 -0.36(-4.84%)
Nov 04, 2015 7.902 8.369 7.090 7.532 5,218,456 -0.90(-10.64%)
Nov 03, 2015 8.160 8.536 7.771 8.429 3,839 +0.49(+6.17%)
Nov 02, 2015 7.741 7.938 7.741 7.938 565 +0.41(+5.40%)
Oct 30, 2015 7.412 7.532 7.203 7.532 520 +0.10(+1.37%)
Oct 29, 2015 7.107 7.430 7.107 7.430 946 +0.16(+2.14%)
Oct 28, 2015 7.161 7.275 7.161 7.275 334 +0.45(+6.57%)
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.