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, 2020 5.012 5.408 5.012 5.321 3,279,905 +0.12(+2.32%)
Feb 27, 2020 5.359 5.491 5.201 5.201 1,623,996 -0.35(-6.39%)
Feb 26, 2020 5.669 5.737 5.548 5.555 1,228,317 -0.08(-1.47%)
Feb 25, 2020 5.895 5.925 5.616 5.638 1,852,111 -0.20(-3.49%)
Feb 24, 2020 5.978 6.031 5.706 5.842 2,238,272 -0.38(-6.07%)
Feb 21, 2020 6.597 6.631 6.122 6.220 1,846,958 -0.48(-7.21%)
Feb 20, 2020 6.620 6.876 6.552 6.703 1,546,438 +0.23(+3.62%)
Feb 19, 2020 6.446 6.522 6.378 6.469 1,479,461 +0.06(+0.94%)
Feb 18, 2020 6.340 6.420 6.288 6.408 906,109 +0.02(+0.24%)
Feb 14, 2020 6.363 6.450 6.337 6.393 983,295 +0.05(+0.83%)
Feb 13, 2020 6.401 6.408 6.284 6.340 691,033 -0.06(-0.94%)
Feb 12, 2020 6.499 6.529 6.393 6.401 1,234,326 +0.06(+0.95%)
Feb 11, 2020 6.182 6.355 6.137 6.340 811,938 +0.29(+4.74%)
Feb 10, 2020 6.114 6.114 5.971 6.054 987,624 -0.11(-1.84%)
Feb 07, 2020 6.220 6.265 6.099 6.167 715,148 -0.10(-1.57%)
Feb 06, 2020 6.461 6.476 6.250 6.265 766,666 -0.18(-2.75%)
Feb 05, 2020 6.309 6.472 6.309 6.442 1,232,591 +0.26(+4.20%)
Feb 04, 2020 6.257 6.320 6.160 6.183 1,133,884 +0.04(+0.73%)
Feb 03, 2020 6.175 6.220 6.027 6.138 1,569,177 -0.06(-0.96%)
Jan 31, 2020 6.264 6.327 6.160 6.197 1,221,639 -0.19(-3.02%)
Jan 30, 2020 6.227 6.398 6.212 6.390 810,212 +0.06(+0.94%)
Jan 29, 2020 6.554 6.598 6.324 6.331 662,886 -0.17(-2.63%)
Jan 28, 2020 6.427 6.502 6.324 6.502 1,311,681 +0.11(+1.74%)
Jan 27, 2020 6.398 6.494 6.346 6.390 1,093,803 -0.16(-2.49%)
Jan 24, 2020 6.784 6.791 6.465 6.554 1,349,907 -0.19(-2.86%)
Jan 23, 2020 6.687 6.761 6.620 6.747 1,559,811 -0.01(-0.11%)
Jan 22, 2020 6.888 6.977 6.702 6.754 996,888 -0.20(-2.88%)
Jan 21, 2020 7.088 7.088 6.940 6.954 1,728,180 -0.19(-2.60%)
Jan 17, 2020 7.088 7.147 6.999 7.140 1,138,643 +0.09(+1.26%)
Jan 16, 2020 6.999 7.110 6.954 7.051 923,257 +0.07(+1.06%)
Jan 15, 2020 7.110 7.162 6.962 6.977 1,107,749 -0.21(-2.89%)
Jan 14, 2020 7.199 7.229 7.081 7.184 1,135,683 -0.03(-0.41%)
Jan 13, 2020 7.244 7.296 7.110 7.214 952,392 -0.03(-0.41%)
Jan 10, 2020 7.392 7.407 7.236 7.244 896,120 -0.16(-2.11%)
Jan 09, 2020 7.489 7.533 7.392 7.400 823,171 -0.10(-1.29%)
Jan 08, 2020 7.637 7.734 7.467 7.496 965,602 -0.15(-1.94%)
Jan 07, 2020 7.600 7.667 7.541 7.645 833,826 +0.00(+0.00%)
Jan 06, 2020 7.511 7.682 7.481 7.645 1,594,007 +0.16(+2.08%)
Jan 03, 2020 7.548 7.615 7.407 7.489 1,559,554 +0.02(+0.30%)
Jan 02, 2020 7.489 7.548 7.363 7.467 1,325,613 +0.01(+0.20%)
Dec 31, 2019 7.251 7.467 7.229 7.452 1,236,999 +0.16(+2.14%)
Dec 30, 2019 7.229 7.444 7.229 7.296 879,595 +0.07(+0.92%)
Dec 27, 2019 7.496 7.504 7.214 7.229 1,055,377 -0.23(-3.08%)
Dec 26, 2019 7.459 7.474 7.407 7.459 862,539 +0.05(+0.70%)
Dec 24, 2019 7.348 7.459 7.348 7.407 586,365 +0.08(+1.11%)
Dec 23, 2019 7.244 7.370 7.214 7.326 1,493,212 +0.12(+1.65%)
Dec 20, 2019 7.207 7.318 7.170 7.207 6,321,888 +0.03(+0.41%)
Dec 19, 2019 7.155 7.274 7.140 7.177 2,206,042 +0.03(+0.42%)
Dec 18, 2019 6.947 7.229 6.947 7.147 1,621,634 +0.20(+2.88%)
Dec 17, 2019 7.006 7.043 6.932 6.947 2,697,630 -0.01(-0.21%)
Dec 16, 2019 6.932 7.214 6.902 6.962 2,317,632 +0.11(+1.63%)
Dec 13, 2019 6.880 6.888 6.799 6.851 1,386,285 +0.00(+0.00%)
Dec 12, 2019 6.761 6.902 6.761 6.851 1,798,422 +0.11(+1.65%)
Dec 11, 2019 6.821 6.876 6.635 6.739 1,416,518 -0.10(-1.52%)
Dec 10, 2019 6.628 6.858 6.620 6.843 1,933,619 +0.22(+3.25%)
Dec 09, 2019 6.531 6.680 6.524 6.628 1,481,041 +0.07(+1.13%)
Dec 06, 2019 6.338 6.613 6.324 6.554 2,606,578 +0.24(+3.88%)
Dec 05, 2019 6.346 6.398 6.242 6.309 1,224,396 -0.01(-0.12%)
Dec 04, 2019 6.101 6.383 6.086 6.316 1,518,469 +0.27(+4.55%)
Dec 03, 2019 6.183 6.183 6.012 6.042 1,277,484 -0.19(-2.98%)
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.