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 (%)
May 31, 2023 8.654 8.745 8.558 8.634 1,001,466 -0.14(-1.64%)
May 30, 2023 8.845 8.908 8.749 8.778 883,059 -0.17(-1.93%)
May 26, 2023 8.932 8.994 8.860 8.951 600,754 +0.03(+0.32%)
May 25, 2023 8.836 8.946 8.759 8.922 833,481 -0.09(-0.96%)
May 24, 2023 9.095 9.124 8.932 9.008 456,360 -0.09(-0.95%)
May 23, 2023 9.172 9.215 9.076 9.095 669,738 -0.07(-0.73%)
May 22, 2023 9.200 9.287 9.138 9.162 639,822 -0.04(-0.42%)
May 19, 2023 9.325 9.344 9.148 9.200 555,399 +0.00(+0.00%)
May 18, 2023 9.018 9.229 8.933 9.200 657,719 +0.13(+1.48%)
May 17, 2023 9.085 9.124 8.941 9.066 737,675 +0.07(+0.75%)
May 16, 2023 9.133 9.215 8.975 8.999 658,866 -0.18(-1.99%)
May 15, 2023 9.152 9.335 9.114 9.181 588,339 +0.04(+0.42%)
May 12, 2023 9.181 9.297 9.090 9.143 497,112 +0.01(+0.11%)
May 11, 2023 9.335 9.383 9.080 9.133 791,506 -0.35(-3.74%)
May 10, 2023 9.555 9.555 9.363 9.488 611,851 -0.01(-0.10%)
May 09, 2023 9.325 9.632 9.268 9.498 763,362 +0.12(+1.33%)
May 08, 2023 9.459 9.598 9.339 9.373 654,564 +0.00(+0.00%)
May 05, 2023 9.590 9.590 9.307 9.373 1,358,957 -0.03(-0.30%)
May 04, 2023 8.938 9.505 8.938 9.401 1,174,127 +0.44(+4.96%)
May 03, 2023 9.099 9.241 8.297 8.957 1,829,100 -0.43(-4.63%)
May 02, 2023 9.666 9.666 9.241 9.392 1,296,788 -0.44(-4.51%)
May 01, 2023 9.590 9.879 9.590 9.836 947,543 +0.11(+1.17%)
Apr 28, 2023 9.430 9.789 9.383 9.723 1,069,785 +0.40(+4.26%)
Apr 27, 2023 9.118 9.345 9.071 9.326 543,502 +0.16(+1.75%)
Apr 26, 2023 9.222 9.373 9.127 9.165 595,827 -0.16(-1.72%)
Apr 25, 2023 9.316 9.416 9.175 9.326 628,756 -0.15(-1.60%)
Apr 24, 2023 9.231 9.524 9.231 9.477 454,782 +0.25(+2.66%)
Apr 21, 2023 9.297 9.297 9.132 9.231 541,134 -0.04(-0.41%)
Apr 20, 2023 9.241 9.274 9.127 9.269 697,036 -0.08(-0.81%)
Apr 19, 2023 9.288 9.368 9.189 9.345 579,054 -0.07(-0.70%)
Apr 18, 2023 9.468 9.520 9.321 9.411 507,170 -0.09(-0.99%)
Apr 17, 2023 9.562 9.638 9.434 9.505 427,666 -0.09(-0.89%)
Apr 14, 2023 9.590 9.647 9.501 9.590 557,278 -0.01(-0.10%)
Apr 13, 2023 9.666 9.727 9.562 9.600 501,275 -0.11(-1.17%)
Apr 12, 2023 9.704 9.808 9.633 9.713 1,088,079 +0.09(+0.88%)
Apr 11, 2023 9.449 9.708 9.444 9.628 1,013,616 +0.25(+2.62%)
Apr 10, 2023 9.383 9.600 9.345 9.383 1,108,450 -0.01(-0.10%)
Apr 06, 2023 9.458 9.472 9.354 9.392 628,803 -0.07(-0.70%)
Apr 05, 2023 9.373 9.472 9.321 9.458 680,493 +0.05(+0.50%)
Apr 04, 2023 9.760 9.760 9.316 9.411 855,234 -0.30(-3.11%)
Apr 03, 2023 9.638 9.808 9.543 9.713 1,416,901 +0.48(+5.22%)
Mar 31, 2023 9.231 9.250 9.118 9.231 1,109,818 +0.09(+0.93%)
Mar 30, 2023 9.297 9.321 9.083 9.146 594,280 -0.02(-0.21%)
Mar 29, 2023 9.212 9.220 9.071 9.165 729,792 +0.08(+0.83%)
Mar 28, 2023 8.967 9.161 8.967 9.090 696,666 +0.01(+0.10%)
Mar 27, 2023 8.920 9.123 8.830 9.080 687,777 +0.25(+2.78%)
Mar 24, 2023 8.513 8.853 8.455 8.834 928,111 +0.16(+1.85%)
Mar 23, 2023 9.014 9.080 8.570 8.674 1,089,301 -0.30(-3.37%)
Mar 22, 2023 9.297 9.378 8.967 8.976 966,087 -0.27(-2.96%)
Mar 21, 2023 9.449 9.524 9.222 9.250 1,472,983 +0.04(+0.41%)
Mar 20, 2023 9.061 9.288 9.042 9.212 1,250,202 +0.23(+2.52%)
Mar 17, 2023 9.137 9.184 8.844 8.986 3,109,501 -0.26(-2.76%)
Mar 16, 2023 8.929 9.297 8.806 9.241 1,502,747 +0.10(+1.14%)
Mar 15, 2023 9.392 9.449 9.005 9.137 2,242,375 -0.65(-6.66%)
Mar 14, 2023 9.619 9.931 9.553 9.789 1,244,278 +0.30(+3.19%)
Mar 13, 2023 9.411 9.836 9.293 9.486 1,425,878 -0.22(-2.24%)
Mar 10, 2023 10.15 10.20 9.628 9.704 1,490,850 -0.47(-4.64%)
Mar 09, 2023 10.37 10.41 10.17 10.18 885,145 -0.20(-1.91%)
Mar 08, 2023 10.42 10.43 10.20 10.37 855,448 -0.09(-0.81%)
Mar 07, 2023 10.58 10.64 10.44 10.46 980,520 -0.09(-0.90%)
Mar 06, 2023 10.85 10.85 10.48 10.55 1,625,090 -0.27(-2.53%)
Mar 03, 2023 10.66 10.86 10.53 10.83 1,389,459 +0.08(+0.79%)
Mar 02, 2023 10.40 10.76 10.30 10.74 1,569,054 +0.26(+2.43%)
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.