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

Archrock Inc (NY: AROC )

20.90 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 7.667 7.696 7.567 7.633 957,761 +0.01(+0.11%)
May 27, 2021 7.584 7.650 7.509 7.625 1,955,148 +0.12(+1.66%)
May 26, 2021 7.443 7.588 7.384 7.501 964,442 +0.07(+0.89%)
May 25, 2021 7.725 7.725 7.434 7.434 973,773 -0.32(-4.07%)
May 24, 2021 7.866 7.866 7.687 7.750 720,792 -0.05(-0.64%)
May 21, 2021 7.750 7.853 7.708 7.799 817,373 +0.16(+2.06%)
May 20, 2021 7.575 7.683 7.368 7.642 1,607,290 +0.02(+0.33%)
May 19, 2021 7.716 7.798 7.443 7.617 1,140,154 -0.32(-3.97%)
May 18, 2021 8.007 8.073 7.924 7.932 1,068,852 -0.08(-1.04%)
May 17, 2021 7.774 8.023 7.758 8.015 1,086,787 +0.20(+2.55%)
May 14, 2021 7.750 7.849 7.700 7.816 588,588 +0.17(+2.17%)
May 13, 2021 7.633 7.824 7.501 7.650 795,758 -0.02(-0.22%)
May 12, 2021 7.799 7.982 7.625 7.667 1,013,214 -0.11(-1.39%)
May 11, 2021 7.691 7.832 7.625 7.774 1,395,072 -0.09(-1.16%)
May 10, 2021 8.048 8.106 7.866 7.866 1,086,001 -0.18(-2.27%)
May 07, 2021 7.766 8.048 7.725 8.048 1,004,709 +0.16(+2.05%)
May 06, 2021 7.993 7.993 7.776 7.886 1,093,478 -0.10(-1.23%)
May 05, 2021 7.862 7.993 7.715 7.984 935,746 +0.30(+3.94%)
May 04, 2021 7.764 7.821 7.658 7.682 875,814 -0.03(-0.42%)
May 03, 2021 7.609 7.780 7.527 7.715 1,386,542 +0.08(+1.07%)
Apr 30, 2021 7.756 7.960 7.584 7.633 1,188,869 -0.30(-3.81%)
Apr 29, 2021 8.042 8.132 7.846 7.935 794,831 -0.05(-0.61%)
Apr 28, 2021 7.731 8.017 7.707 7.984 685,948 +0.31(+4.05%)
Apr 27, 2021 7.690 7.747 7.494 7.674 1,375,871 -0.03(-0.42%)
Apr 26, 2021 7.576 7.797 7.576 7.707 1,366,679 +0.19(+2.50%)
Apr 23, 2021 7.527 7.666 7.445 7.519 890,428 +0.01(+0.11%)
Apr 22, 2021 7.584 7.613 7.437 7.511 766,659 -0.07(-0.86%)
Apr 21, 2021 7.323 7.584 7.249 7.576 748,752 +0.16(+2.21%)
Apr 20, 2021 7.649 7.649 7.323 7.412 988,942 -0.30(-3.92%)
Apr 19, 2021 7.690 7.756 7.617 7.715 852,108 +0.03(+0.43%)
Apr 16, 2021 7.805 7.870 7.641 7.682 635,548 -0.06(-0.74%)
Apr 15, 2021 7.854 7.878 7.633 7.739 1,000,866 -0.09(-1.15%)
Apr 14, 2021 7.609 7.972 7.609 7.829 1,206,419 +0.25(+3.34%)
Apr 13, 2021 7.600 7.625 7.457 7.576 1,102,965 -0.07(-0.96%)
Apr 12, 2021 7.723 7.780 7.609 7.649 737,471 -0.02(-0.32%)
Apr 09, 2021 7.756 7.764 7.645 7.674 763,294 -0.10(-1.26%)
Apr 08, 2021 7.739 7.772 7.576 7.772 1,088,044 +0.01(+0.11%)
Apr 07, 2021 7.854 7.886 7.747 7.764 819,564 -0.07(-0.84%)
Apr 06, 2021 7.968 8.205 7.809 7.829 1,138,118 -0.14(-1.74%)
Apr 05, 2021 8.009 8.009 7.813 7.968 1,260,949 -0.02(-0.31%)
Apr 01, 2021 7.878 7.993 7.756 7.993 961,887 +0.24(+3.06%)
Mar 31, 2021 7.690 7.797 7.543 7.756 1,771,869 +0.07(+0.85%)
Mar 30, 2021 7.633 7.846 7.625 7.690 897,285 -0.03(-0.42%)
Mar 29, 2021 7.903 8.005 7.649 7.723 1,483,284 -0.31(-3.87%)
Mar 26, 2021 7.952 8.050 7.821 8.034 1,089,633 +0.20(+2.61%)
Mar 25, 2021 7.633 7.858 7.429 7.829 1,149,473 +0.10(+1.27%)
Mar 24, 2021 7.837 8.140 7.723 7.731 1,419,602 +0.03(+0.42%)
Mar 23, 2021 7.772 7.862 7.625 7.698 1,795,869 -0.25(-3.09%)
Mar 22, 2021 8.091 8.156 7.862 7.944 788,514 -0.18(-2.21%)
Mar 19, 2021 8.009 8.295 7.833 8.123 3,275,631 +0.12(+1.53%)
Mar 18, 2021 8.254 8.377 7.940 8.001 1,282,719 -0.27(-3.26%)
Mar 17, 2021 8.197 8.369 8.189 8.271 1,056,493 -0.05(-0.59%)
Mar 16, 2021 8.393 8.434 8.185 8.320 1,501,221 -0.13(-1.55%)
Mar 15, 2021 8.467 8.573 8.378 8.450 1,145,933 -0.11(-1.24%)
Mar 12, 2021 8.614 8.675 8.434 8.557 1,050,478 -0.04(-0.48%)
Mar 11, 2021 8.646 8.646 8.468 8.597 1,248,880 +0.02(+0.29%)
Mar 10, 2021 8.352 8.645 8.320 8.573 2,080,924 +0.21(+2.54%)
Mar 09, 2021 8.597 8.630 8.344 8.360 1,550,259 -0.23(-2.66%)
Mar 08, 2021 8.761 8.785 8.418 8.589 2,022,050 -0.16(-1.78%)
Mar 05, 2021 8.769 8.818 8.401 8.745 1,708,173 +0.20(+2.29%)
Mar 04, 2021 8.491 8.818 8.230 8.548 2,059,686 +0.04(+0.48%)
Mar 03, 2021 8.712 8.810 8.475 8.508 1,497,062 -0.01(-0.10%)
Mar 02, 2021 8.712 8.794 8.483 8.516 1,043,514 -0.20(-2.34%)
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.