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

Archrock Inc (NY: AROC )

20.60 +0.23 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 7.278 7.367 7.133 7.367 2,082,895 +0.04(+0.48%)
Feb 25, 2022 7.173 7.367 7.155 7.331 1,097,664 +0.16(+2.21%)
Feb 24, 2022 7.411 7.428 6.996 7.173 1,281,900 -0.26(-3.56%)
Feb 23, 2022 7.393 7.503 7.217 7.437 1,070,215 +0.16(+2.18%)
Feb 22, 2022 7.711 7.714 7.248 7.278 1,125,864 -0.19(-2.60%)
Feb 18, 2022 7.473 0 -0.17(-2.19%)
Feb 17, 2022 7.561 7.640 7.411 7.640 791,157 +0.08(+1.05%)
Feb 16, 2022 7.384 7.725 7.371 7.561 1,122,754 +0.25(+3.38%)
Feb 15, 2022 7.208 7.345 7.120 7.314 750,722 -0.04(-0.48%)
Feb 14, 2022 7.499 7.499 7.270 7.349 1,077,324 -0.15(-2.00%)
Feb 11, 2022 7.181 7.517 7.151 7.499 728,432 +0.39(+5.46%)
Feb 10, 2022 7.058 7.283 7.049 7.111 734,200 -0.04(-0.49%)
Feb 09, 2022 7.129 7.221 7.098 7.146 620,052 +0.01(+0.12%)
Feb 08, 2022 7.173 7.217 7.076 7.137 760,808 -0.08(-1.10%)
Feb 07, 2022 7.208 7.287 7.173 7.217 857,781 -0.06(-0.79%)
Feb 04, 2022 7.291 7.343 7.153 7.274 1,221,004 +0.07(+0.96%)
Feb 03, 2022 7.404 7.196 7.205 1,014,929 -0.24(-3.26%)
Feb 02, 2022 7.465 7.469 7.335 7.447 1,201,105 +0.01(+0.12%)
Feb 01, 2022 7.274 7.465 7.239 7.439 1,717,200 +0.12(+1.66%)
Jan 31, 2022 7.222 7.387 7.317 971,066 +0.03(+0.48%)
Jan 28, 2022 7.248 7.391 7.079 7.283 602,691 -0.01(-0.12%)
Jan 27, 2022 7.465 7.586 7.179 7.291 718,517 -0.10(-1.29%)
Jan 26, 2022 7.560 7.651 7.270 7.387 955,163 -0.07(-0.93%)
Jan 25, 2022 7.023 7.482 7.014 7.456 1,394,466 +0.39(+5.52%)
Jan 24, 2022 6.737 7.083 6.676 7.066 2,074,128 +0.14(+2.00%)
Jan 21, 2022 7.127 7.196 6.927 6.927 1,232,984 -0.23(-3.15%)
Jan 20, 2022 7.257 7.378 7.144 7.153 804,945 -0.16(-2.25%)
Jan 19, 2022 7.447 7.447 7.265 7.317 679,204 -0.10(-1.29%)
Jan 18, 2022 7.552 7.621 7.369 7.413 1,239,668 -0.04(-0.58%)
Jan 14, 2022 7.456 0 +0.14(+1.90%)
Jan 13, 2022 7.326 7.447 7.291 7.317 872,945 +0.00(+0.00%)
Jan 12, 2022 7.404 7.404 7.265 7.317 770,988 -0.07(-0.94%)
Jan 11, 2022 7.153 7.404 7.075 7.387 1,276,833 +0.31(+4.41%)
Jan 10, 2022 7.109 7.187 7.010 7.075 1,231,889 -0.02(-0.24%)
Jan 07, 2022 7.109 7.153 6.997 7.092 871,616 +0.02(+0.25%)
Jan 06, 2022 7.031 7.079 6.919 7.075 807,392 +0.19(+2.77%)
Jan 05, 2022 6.988 7.060 6.875 6.884 1,266,256 +0.02(+0.25%)
Jan 04, 2022 6.849 6.962 6.810 6.867 1,275,716 +0.12(+1.80%)
Jan 03, 2022 6.563 6.767 6.546 6.745 1,382,864 +0.26(+4.01%)
Dec 31, 2021 6.346 6.511 6.329 6.485 660,959 +0.12(+1.91%)
Dec 30, 2021 6.476 6.563 6.364 6.364 826,591 -0.11(-1.74%)
Dec 29, 2021 6.537 6.554 6.450 6.476 498,294 -0.06(-0.93%)
Dec 28, 2021 6.546 6.676 6.528 6.537 854,564 +0.00(+0.00%)
Dec 27, 2021 6.476 6.546 6.377 6.537 716,385 +0.01(+0.13%)
Dec 23, 2021 6.589 6.615 6.502 6.528 487,636 -0.02(-0.26%)
Dec 22, 2021 6.433 6.580 6.355 6.546 677,335 +0.10(+1.48%)
Dec 21, 2021 6.398 6.509 6.346 6.450 915,938 +0.19(+3.05%)
Dec 20, 2021 6.260 6.320 6.060 6.260 1,897,345 -0.16(-2.43%)
Dec 17, 2021 6.398 6.468 6.253 6.416 2,953,662 +0.01(+0.14%)
Dec 16, 2021 6.554 6.693 6.407 6.407 1,141,920 -0.07(-1.07%)
Dec 15, 2021 6.208 6.515 6.177 6.476 2,213,910 +0.29(+4.77%)
Dec 14, 2021 6.303 6.404 6.121 6.182 3,658,682 -0.17(-2.73%)
Dec 13, 2021 6.320 6.442 6.221 6.355 1,265,870 -0.09(-1.35%)
Dec 10, 2021 6.624 6.624 6.338 6.442 815,722 -0.12(-1.85%)
Dec 09, 2021 6.502 6.589 6.398 6.563 1,036,887 -0.03(-0.53%)
Dec 08, 2021 6.702 6.745 6.546 6.598 882,316 -0.10(-1.42%)
Dec 07, 2021 6.641 6.698 6.554 6.693 1,045,601 +0.15(+2.25%)
Dec 06, 2021 6.546 6.659 6.476 6.546 1,253,960 +0.03(+0.40%)
Dec 03, 2021 6.563 6.624 6.416 6.520 882,452 +0.08(+1.21%)
Dec 02, 2021 6.286 6.450 6.190 6.442 991,789 +0.16(+2.62%)
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.