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 29, 2019 7.142 7.149 6.920 7.013 1,960,773 -0.03(-0.41%)
Mar 28, 2019 6.884 7.056 6.877 7.042 653,046 +0.13(+1.87%)
Mar 27, 2019 6.905 7.003 6.812 6.912 1,080,164 -0.01(-0.10%)
Mar 26, 2019 6.884 7.056 6.884 6.920 815,620 +0.15(+2.22%)
Mar 25, 2019 6.719 6.812 6.636 6.769 1,603,834 +0.00(+0.00%)
Mar 22, 2019 7.250 7.278 6.762 6.769 1,382,442 -0.58(-7.90%)
Mar 21, 2019 7.343 7.479 7.285 7.350 1,757,252 +0.00(+0.00%)
Mar 20, 2019 7.192 7.490 7.138 7.350 937,337 +0.16(+2.19%)
Mar 19, 2019 7.443 7.457 7.135 7.192 1,516,638 -0.15(-2.05%)
Mar 18, 2019 7.120 7.343 7.077 7.343 1,113,412 +0.24(+3.43%)
Mar 15, 2019 7.142 7.199 7.023 7.099 2,065,645 -0.05(-0.70%)
Mar 14, 2019 7.099 7.221 7.099 7.149 956,260 +0.09(+1.32%)
Mar 13, 2019 6.991 7.092 6.956 7.056 861,075 +0.14(+1.97%)
Mar 12, 2019 6.776 6.963 6.755 6.920 706,855 +0.18(+2.66%)
Mar 11, 2019 6.776 6.869 6.690 6.740 1,043,793 +0.02(+0.32%)
Mar 08, 2019 6.626 6.780 6.579 6.719 1,066,431 -0.04(-0.53%)
Mar 07, 2019 6.841 6.927 6.676 6.755 831,648 -0.07(-1.05%)
Mar 06, 2019 6.991 7.034 6.812 6.826 969,165 -0.19(-2.76%)
Mar 05, 2019 7.099 7.192 6.995 7.020 935,962 -0.04(-0.61%)
Mar 04, 2019 7.293 7.384 6.948 7.063 1,356,075 -0.16(-2.28%)
Mar 01, 2019 7.077 7.228 7.020 7.228 1,412,147 +0.23(+3.28%)
Feb 28, 2019 7.049 7.092 6.841 6.999 1,753,083 -0.04(-0.51%)
Feb 27, 2019 7.178 7.189 6.999 7.034 994,934 -0.09(-1.31%)
Feb 26, 2019 7.264 7.336 7.120 7.128 1,450,764 -0.11(-1.58%)
Feb 25, 2019 7.328 7.400 7.206 7.242 1,321,812 -0.09(-1.17%)
Feb 22, 2019 7.500 7.565 7.314 7.328 1,380,350 -0.02(-0.29%)
Feb 21, 2019 7.651 7.651 7.278 7.350 1,450,138 -0.34(-4.38%)
Feb 20, 2019 7.665 7.737 7.457 7.687 2,113,321 +0.47(+6.56%)
Feb 19, 2019 6.898 7.293 6.898 7.214 2,280,910 +0.27(+3.82%)
Feb 15, 2019 6.862 6.956 6.841 6.948 1,832,472 +0.16(+2.43%)
Feb 14, 2019 6.748 6.826 6.669 6.783 995,982 +0.00(+0.00%)
Feb 13, 2019 6.769 6.834 6.712 6.783 1,153,920 +0.05(+0.75%)
Feb 12, 2019 6.740 6.819 6.694 6.733 876,121 +0.09(+1.29%)
Feb 11, 2019 6.446 6.647 6.446 6.647 844,575 +0.16(+2.54%)
Feb 08, 2019 6.575 6.654 6.439 6.482 1,154,429 -0.12(-1.85%)
Feb 07, 2019 6.712 6.776 6.486 6.604 1,156,316 -0.18(-2.62%)
Feb 06, 2019 6.747 6.810 6.718 6.782 899,526 +0.00(+0.00%)
Feb 05, 2019 6.839 6.923 6.718 6.782 679,766 -0.09(-1.34%)
Feb 04, 2019 6.683 6.874 6.676 6.874 954,780 +0.12(+1.78%)
Feb 01, 2019 6.718 6.814 6.669 6.754 1,024,046 +0.08(+1.17%)
Jan 31, 2019 7.001 7.005 6.633 6.676 1,675,365 -0.26(-3.77%)
Jan 30, 2019 6.725 6.980 6.626 6.938 2,378,548 +0.30(+4.58%)
Jan 29, 2019 6.577 6.669 6.492 6.633 955,901 +0.16(+2.51%)
Jan 28, 2019 6.513 6.570 6.358 6.471 1,775,571 -0.19(-2.87%)
Jan 25, 2019 6.556 6.704 6.506 6.662 856,200 +0.20(+3.06%)
Jan 24, 2019 6.358 6.563 6.329 6.464 891,955 +0.11(+1.67%)
Jan 23, 2019 6.683 6.683 6.358 6.358 1,217,758 -0.28(-4.26%)
Jan 22, 2019 6.725 6.810 6.598 6.641 1,093,908 -0.18(-2.59%)
Jan 18, 2019 6.853 6.867 6.690 6.817 1,239,546 +0.05(+0.73%)
Jan 17, 2019 6.641 6.789 6.612 6.768 1,035,603 +0.05(+0.74%)
Jan 16, 2019 6.704 6.796 6.658 6.718 1,497,908 +0.00(+0.00%)
Jan 15, 2019 6.718 6.747 6.570 6.718 1,035,364 +0.08(+1.17%)
Jan 14, 2019 6.725 6.803 6.570 6.641 1,145,358 -0.17(-2.49%)
Jan 11, 2019 6.697 6.832 6.598 6.810 1,362,567 +0.00(+0.00%)
Jan 10, 2019 6.633 6.810 6.534 6.810 2,101,296 +0.10(+1.48%)
Jan 09, 2019 6.662 6.754 6.520 6.711 1,518,247 +0.20(+3.04%)
Jan 08, 2019 6.379 6.633 6.322 6.513 2,189,063 +0.23(+3.60%)
Jan 07, 2019 6.047 6.322 5.955 6.287 2,355,282 +0.28(+4.71%)
Jan 04, 2019 5.749 6.039 5.693 6.004 1,820,857 +0.41(+7.33%)
Jan 03, 2019 5.622 5.707 5.467 5.594 1,662,396 -0.06(-1.00%)
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.