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 (%)
Nov 30, 2022 8.039 8.104 7.792 8.104 1,643,260 +0.21(+2.71%)
Nov 29, 2022 7.825 7.955 7.778 7.890 791,030 +0.16(+2.05%)
Nov 28, 2022 7.722 7.801 7.601 7.732 813,401 -0.18(-2.24%)
Nov 25, 2022 7.871 7.964 7.834 7.908 402,201 +0.05(+0.59%)
Nov 23, 2022 7.834 7.908 7.764 7.862 688,325 -0.10(-1.29%)
Nov 22, 2022 7.936 8.080 7.883 7.964 621,715 +0.16(+2.03%)
Nov 21, 2022 7.657 7.839 7.527 7.806 832,660 -0.04(-0.47%)
Nov 18, 2022 7.759 7.894 7.620 7.843 647,395 -0.01(-0.12%)
Nov 17, 2022 7.806 7.852 7.694 7.852 712,964 -0.12(-1.52%)
Nov 16, 2022 8.122 8.204 7.927 7.973 650,765 -0.24(-2.94%)
Nov 15, 2022 8.206 8.299 8.094 8.215 701,971 +0.09(+1.15%)
Nov 14, 2022 8.094 8.280 8.066 8.122 631,239 -0.06(-0.68%)
Nov 11, 2022 8.197 8.308 8.085 8.178 687,325 +0.18(+2.21%)
Nov 10, 2022 7.918 8.020 7.797 8.001 749,309 +0.24(+3.12%)
Nov 09, 2022 7.983 8.011 7.736 7.759 730,227 -0.33(-4.14%)
Nov 08, 2022 7.973 8.178 7.955 8.094 994,849 +0.17(+2.11%)
Nov 07, 2022 7.648 8.043 7.625 7.927 1,390,148 +0.38(+4.99%)
Nov 04, 2022 7.468 7.568 7.326 7.550 954,378 +0.24(+3.25%)
Nov 03, 2022 6.828 7.331 6.773 7.312 1,012,159 +0.51(+7.53%)
Nov 02, 2022 6.956 7.056 6.787 6.801 908,685 -0.15(-2.11%)
Nov 01, 2022 6.965 7.020 6.837 6.947 1,319,760 +0.08(+1.20%)
Oct 31, 2022 6.718 6.942 6.663 6.865 1,236,490 +0.16(+2.32%)
Oct 28, 2022 6.764 6.828 6.613 6.709 785,519 -0.01(-0.14%)
Oct 27, 2022 6.892 7.021 6.700 6.718 850,591 -0.05(-0.68%)
Oct 26, 2022 6.791 6.938 6.682 6.764 1,329,052 +0.07(+1.09%)
Oct 25, 2022 6.682 6.755 6.567 6.691 775,032 -0.05(-0.81%)
Oct 24, 2022 6.627 6.746 6.563 6.746 823,503 +0.15(+2.22%)
Oct 21, 2022 6.545 6.645 6.444 6.599 729,839 +0.10(+1.55%)
Oct 20, 2022 6.691 6.709 6.444 6.499 735,611 -0.09(-1.39%)
Oct 19, 2022 6.508 6.609 6.444 6.590 753,981 +0.10(+1.55%)
Oct 18, 2022 6.426 6.567 6.385 6.490 578,605 +0.11(+1.72%)
Oct 17, 2022 6.280 6.444 6.280 6.380 654,685 +0.24(+3.87%)
Oct 14, 2022 6.289 6.334 6.124 6.142 743,290 -0.22(-3.45%)
Oct 13, 2022 6.060 6.389 6.051 6.362 711,192 +0.22(+3.57%)
Oct 12, 2022 6.088 6.161 6.005 6.142 589,957 -0.03(-0.44%)
Oct 11, 2022 6.170 6.321 6.098 6.170 773,841 -0.08(-1.32%)
Oct 10, 2022 6.444 6.517 6.252 6.252 714,773 -0.19(-2.98%)
Oct 07, 2022 6.526 6.581 6.417 6.444 1,307,148 -0.10(-1.54%)
Oct 06, 2022 6.472 6.627 6.449 6.545 865,071 +0.04(+0.56%)
Oct 05, 2022 6.462 6.554 6.357 6.508 900,303 +0.04(+0.56%)
Oct 04, 2022 6.353 6.496 6.307 6.472 974,140 +0.22(+3.51%)
Oct 03, 2022 6.106 6.325 6.097 6.252 1,342,478 +0.38(+6.54%)
Sep 30, 2022 5.896 6.042 5.836 5.868 1,423,614 -0.05(-0.77%)
Sep 29, 2022 5.987 5.987 5.813 5.914 967,963 -0.16(-2.56%)
Sep 28, 2022 5.914 6.097 5.832 6.069 825,262 +0.27(+4.73%)
Sep 27, 2022 5.850 5.923 5.749 5.795 855,441 +0.04(+0.64%)
Sep 26, 2022 5.932 6.042 5.740 5.759 1,049,119 -0.24(-3.96%)
Sep 23, 2022 6.088 6.097 5.859 5.996 1,532,750 -0.31(-4.93%)
Sep 22, 2022 6.398 6.472 6.298 6.307 794,765 -0.01(-0.14%)
Sep 21, 2022 6.563 6.590 6.307 6.316 721,070 -0.10(-1.57%)
Sep 20, 2022 6.490 6.490 6.353 6.417 945,966 -0.14(-2.09%)
Sep 19, 2022 6.389 6.563 6.362 6.554 857,644 +0.03(+0.42%)
Sep 16, 2022 6.618 6.627 6.453 6.526 2,102,886 -0.13(-1.92%)
Sep 15, 2022 6.682 6.737 6.627 6.654 781,551 -0.15(-2.15%)
Sep 14, 2022 6.709 6.860 6.700 6.801 825,337 +0.10(+1.50%)
Sep 13, 2022 6.828 6.897 6.682 6.700 1,030,401 -0.24(-3.43%)
Sep 12, 2022 6.892 7.038 6.874 6.938 934,218 +0.13(+1.88%)
Sep 09, 2022 6.682 6.828 6.654 6.810 886,902 +0.26(+3.91%)
Sep 08, 2022 6.673 6.700 6.526 6.554 1,218,311 -0.15(-2.18%)
Sep 07, 2022 6.545 6.709 6.481 6.700 766,412 +0.05(+0.69%)
Sep 06, 2022 6.737 6.833 6.595 6.654 1,142,284 -0.05(-0.82%)
Sep 02, 2022 6.782 6.833 6.663 6.709 634,466 +0.13(+1.94%)
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.