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 (%)
Nov 30, 2018 7.112 7.190 6.958 7.154 1,655,640 -0.01(-0.20%)
Nov 29, 2018 7.098 7.239 6.997 7.169 2,317,087 +0.08(+1.09%)
Nov 28, 2018 6.972 7.176 6.853 7.091 2,918,802 +0.13(+1.92%)
Nov 27, 2018 7.014 7.102 6.916 6.958 1,296,641 -0.13(-1.78%)
Nov 26, 2018 7.035 7.190 7.000 7.084 1,891,337 +0.15(+2.23%)
Nov 23, 2018 6.909 6.997 6.881 6.930 372,387 -0.19(-2.66%)
Nov 21, 2018 7.119 7.119 7.119 0 +0.19(+2.73%)
Nov 20, 2018 7.119 7.119 6.849 6.930 1,764,553 -0.32(-4.45%)
Nov 19, 2018 7.183 7.372 7.112 7.253 1,086,823 +0.02(+0.29%)
Nov 16, 2018 7.211 7.319 7.105 7.232 1,828,147 +0.02(+0.29%)
Nov 15, 2018 6.902 7.214 6.867 7.211 1,166,541 +0.27(+3.84%)
Nov 14, 2018 7.267 7.316 6.909 6.944 2,182,362 -0.15(-2.08%)
Nov 13, 2018 7.309 7.477 7.091 7.091 1,251,611 -0.20(-2.79%)
Nov 12, 2018 7.463 7.477 7.281 7.295 1,508,987 -0.08(-1.14%)
Nov 09, 2018 7.358 7.449 7.225 7.379 1,762,138 -0.13(-1.68%)
Nov 08, 2018 7.610 7.691 7.470 7.505 845,317 -0.17(-2.19%)
Nov 07, 2018 7.702 7.814 7.575 7.674 1,288,051 +0.10(+1.30%)
Nov 06, 2018 7.716 7.779 7.498 7.575 1,300,556 -0.09(-1.17%)
Nov 05, 2018 7.506 7.665 7.416 7.665 1,075,814 +0.32(+4.34%)
Nov 02, 2018 7.367 7.540 7.298 7.346 947,840 +0.03(+0.38%)
Nov 01, 2018 7.326 7.409 7.021 7.319 1,350,208 +0.21(+2.92%)
Oct 31, 2018 7.263 7.378 7.090 7.111 1,769,501 -0.10(-1.44%)
Oct 30, 2018 6.778 7.246 6.723 7.215 2,438,987 +0.40(+5.90%)
Oct 29, 2018 7.028 7.069 6.754 6.813 1,503,856 -0.13(-1.90%)
Oct 26, 2018 6.903 7.097 6.806 6.944 1,155,762 -0.08(-1.09%)
Oct 25, 2018 7.076 7.187 6.924 7.021 887,580 +0.08(+1.10%)
Oct 24, 2018 7.166 7.242 6.944 6.944 2,014,705 -0.10(-1.47%)
Oct 23, 2018 7.145 7.145 6.847 7.048 1,482,395 -0.30(-4.06%)
Oct 22, 2018 7.423 7.443 7.249 7.346 1,118,444 -0.11(-1.49%)
Oct 19, 2018 7.360 7.610 7.360 7.457 1,198,039 +0.10(+1.32%)
Oct 18, 2018 7.721 7.748 7.353 7.360 1,683,319 -0.52(-6.60%)
Oct 17, 2018 7.970 7.998 7.811 7.880 841,677 -0.15(-1.90%)
Oct 16, 2018 7.935 8.039 7.838 8.032 1,443,558 +0.12(+1.49%)
Oct 15, 2018 7.935 7.998 7.838 7.915 863,487 +0.00(+0.00%)
Oct 12, 2018 7.963 8.019 7.797 7.915 1,352,718 +0.12(+1.60%)
Oct 11, 2018 7.977 8.046 7.741 7.790 1,832,697 -0.29(-3.60%)
Oct 10, 2018 8.524 8.594 8.060 8.081 1,917,346 -0.49(-5.66%)
Oct 09, 2018 8.524 8.725 8.448 8.566 1,206,008 +0.04(+0.49%)
Oct 08, 2018 8.531 8.642 8.504 8.524 684,746 -0.10(-1.20%)
Oct 05, 2018 8.684 8.725 8.483 8.628 912,633 -0.08(-0.88%)
Oct 04, 2018 8.719 8.864 8.656 8.705 801,651 -0.03(-0.32%)
Oct 03, 2018 8.476 8.760 8.330 8.732 1,022,975 +0.29(+3.45%)
Oct 02, 2018 8.552 8.712 8.438 8.441 797,398 -0.16(-1.85%)
Oct 01, 2018 8.518 8.660 8.400 8.601 995,880 +0.15(+1.72%)
Sep 28, 2018 8.455 8.646 8.421 8.455 966,309 -0.03(-0.41%)
Sep 27, 2018 8.351 8.559 8.247 8.490 814,311 +0.17(+2.08%)
Sep 26, 2018 8.386 8.490 8.282 8.317 901,947 -0.10(-1.23%)
Sep 25, 2018 8.178 8.455 8.143 8.421 1,156,323 +0.35(+4.29%)
Sep 24, 2018 8.213 8.490 8.039 8.074 870,273 -0.10(-1.27%)
Sep 21, 2018 8.282 8.421 8.161 8.178 2,506,604 -0.10(-1.26%)
Sep 20, 2018 8.386 8.490 8.213 8.282 1,134,475 -0.07(-0.83%)
Sep 19, 2018 8.351 8.490 8.317 8.351 1,231,746 +0.00(+0.00%)
Sep 18, 2018 8.386 8.473 8.351 8.351 757,206 +0.03(+0.42%)
Sep 17, 2018 8.351 8.421 8.282 8.317 793,337 +0.00(+0.00%)
Sep 14, 2018 8.386 8.438 8.282 8.317 767,045 -0.07(-0.83%)
Sep 13, 2018 8.524 8.559 8.351 8.386 530,859 -0.17(-2.02%)
Sep 12, 2018 8.594 8.698 8.455 8.559 1,368,812 +0.00(+0.00%)
Sep 11, 2018 8.455 8.663 8.455 8.559 578,601 +0.07(+0.82%)
Sep 10, 2018 8.524 8.715 8.455 8.490 713,409 +0.03(+0.41%)
Sep 07, 2018 8.386 8.594 8.351 8.455 683,357 +0.00(+0.00%)
Sep 06, 2018 8.524 8.524 8.403 8.455 675,067 -0.10(-1.21%)
Sep 05, 2018 8.559 8.594 8.334 8.559 546,286 -0.07(-0.80%)
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.