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 (%)
Jul 31, 2017 7.402 7.402 7.042 7.173 870,091 -0.23(-3.10%)
Jul 28, 2017 7.304 7.664 7.304 7.402 690,975 +0.03(+0.44%)
Jul 27, 2017 7.467 7.500 7.320 7.369 666,773 -0.03(-0.44%)
Jul 26, 2017 7.500 7.664 7.369 7.402 542,815 -0.03(-0.44%)
Jul 25, 2017 7.402 7.598 7.304 7.435 730,137 +0.20(+2.71%)
Jul 24, 2017 7.500 7.762 7.205 7.238 858,439 -0.23(-3.07%)
Jul 21, 2017 7.598 7.664 7.336 7.467 827,891 -0.07(-0.87%)
Jul 20, 2017 7.959 8.057 7.500 7.533 717,025 -0.49(-6.12%)
Jul 19, 2017 7.598 8.057 7.566 8.024 680,964 +0.39(+5.15%)
Jul 18, 2017 7.533 7.631 7.402 7.631 412,049 +0.10(+1.30%)
Jul 17, 2017 7.402 7.631 7.402 7.533 436,094 +0.03(+0.44%)
Jul 14, 2017 7.435 7.549 7.369 7.500 355,115 +0.07(+0.88%)
Jul 13, 2017 7.304 7.467 7.205 7.435 350,508 +0.13(+1.79%)
Jul 12, 2017 7.467 7.566 7.271 7.304 405,231 -0.03(-0.45%)
Jul 11, 2017 7.238 7.467 7.107 7.336 509,943 +0.10(+1.36%)
Jul 10, 2017 6.976 7.336 6.976 7.238 558,576 +0.20(+2.79%)
Jul 07, 2017 7.140 7.140 6.943 7.042 558,646 -0.16(-2.27%)
Jul 06, 2017 7.205 7.369 7.140 7.205 700,929 -0.07(-0.90%)
Jul 05, 2017 7.435 7.566 7.140 7.271 584,618 -0.26(-3.48%)
Jul 03, 2017 7.533 7.669 7.467 7.533 489,989 +0.07(+0.88%)
Jun 30, 2017 7.697 7.697 7.336 7.467 846,214 -0.13(-1.72%)
Jun 29, 2017 7.467 7.729 7.435 7.598 890,329 +0.23(+3.11%)
Jun 28, 2017 7.173 7.435 7.074 7.369 1,126,484 +0.26(+3.69%)
Jun 27, 2017 7.107 7.336 6.943 7.107 1,086,984 +0.07(+0.93%)
Jun 26, 2017 6.845 7.107 6.747 7.042 923,055 +0.16(+2.38%)
Jun 23, 2017 6.583 6.878 6.419 6.878 1,896,175 +0.20(+2.94%)
Jun 22, 2017 6.485 6.812 6.419 6.681 716,423 +0.23(+3.55%)
Jun 21, 2017 6.681 6.714 6.288 6.452 1,222,774 -0.26(-3.90%)
Jun 20, 2017 6.878 6.911 6.649 6.714 958,370 -0.26(-3.76%)
Jun 19, 2017 7.107 7.140 6.878 6.976 445,043 -0.07(-0.93%)
Jun 16, 2017 6.976 7.107 6.878 7.042 1,228,362 +0.03(+0.47%)
Jun 15, 2017 7.074 7.271 6.911 7.009 1,259,776 -0.20(-2.73%)
Jun 14, 2017 7.762 7.795 7.107 7.205 1,554,035 -0.62(-7.95%)
Jun 13, 2017 7.467 7.860 7.304 7.828 1,161,378 +0.39(+5.29%)
Jun 12, 2017 7.107 7.697 7.107 7.435 1,082,020 +0.36(+5.09%)
Jun 09, 2017 7.009 7.222 6.878 7.074 1,220,764 +0.13(+1.89%)
Jun 08, 2017 6.976 7.074 6.878 6.943 1,032,861 -0.07(-0.93%)
Jun 07, 2017 7.140 7.238 6.845 7.009 852,806 -0.16(-2.28%)
Jun 06, 2017 7.042 7.238 6.878 7.173 720,416 +0.10(+1.39%)
Jun 05, 2017 6.845 7.140 6.780 7.074 812,737 +0.13(+1.89%)
Jun 02, 2017 6.878 7.009 6.714 6.943 691,407 +0.03(+0.47%)
Jun 01, 2017 6.911 7.009 6.747 6.911 1,280,235 +0.03(+0.48%)
May 31, 2017 6.878 7.009 6.747 6.878 1,007,505 -0.10(-1.41%)
May 30, 2017 7.140 7.238 6.960 6.976 607,431 -0.26(-3.62%)
May 26, 2017 7.173 7.304 7.045 7.238 593,114 +0.10(+1.38%)
May 25, 2017 7.435 7.566 7.074 7.140 938,900 -0.33(-4.39%)
May 24, 2017 7.402 7.467 7.336 7.467 848,687 +0.03(+0.44%)
May 23, 2017 7.304 7.467 7.140 7.435 656,992 +0.23(+3.18%)
May 22, 2017 7.336 7.566 7.074 7.205 533,731 -0.07(-0.90%)
May 19, 2017 7.140 7.369 7.140 7.271 868,732 +0.20(+2.78%)
May 18, 2017 7.042 7.140 6.976 7.074 821,320 +0.00(+0.00%)
May 17, 2017 7.500 7.402 7.009 7.074 835,452 -0.43(-5.68%)
May 16, 2017 7.500 7.631 7.402 7.500 778,161 +0.07(+0.88%)
May 15, 2017 7.467 7.697 7.369 7.435 689,339 +0.13(+1.79%)
May 12, 2017 7.369 7.402 7.238 7.304 483,283 -0.07(-0.89%)
May 11, 2017 7.500 7.598 7.304 7.369 580,526 -0.13(-1.75%)
May 10, 2017 7.369 7.664 7.271 7.500 1,188,154 +0.20(+2.69%)
May 09, 2017 7.435 7.533 7.205 7.304 1,169,638 -0.16(-2.19%)
May 08, 2017 7.173 7.566 7.074 7.467 1,119,211 +0.26(+3.64%)
May 05, 2017 7.074 7.238 6.960 7.205 1,566,424 +0.18(+2.52%)
May 04, 2017 7.514 7.547 6.866 7.028 1,565,102 -0.62(-8.05%)
May 03, 2017 7.709 7.838 7.644 7.644 758,109 -0.13(-1.67%)
May 02, 2017 7.838 7.891 7.611 7.773 899,721 -0.10(-1.23%)
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.