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: 4:10 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 30, 2021 7.353 7.353 7.064 7.211 897,694 -0.13(-1.82%)
Jul 29, 2021 7.252 7.353 7.135 7.345 849,539 +0.23(+3.18%)
Jul 28, 2021 7.160 7.202 6.976 7.118 587,755 +0.03(+0.47%)
Jul 27, 2021 7.102 7.127 6.984 7.085 813,891 -0.11(-1.51%)
Jul 26, 2021 6.951 7.202 6.951 7.194 897,761 +0.32(+4.63%)
Jul 23, 2021 6.968 6.968 6.809 6.876 501,724 -0.01(-0.12%)
Jul 22, 2021 7.026 7.026 6.783 6.884 558,821 -0.15(-2.14%)
Jul 21, 2021 6.943 7.110 6.943 7.035 586,961 +0.26(+3.83%)
Jul 20, 2021 6.658 6.871 6.591 6.775 1,199,819 +0.13(+2.02%)
Jul 19, 2021 6.700 6.758 6.402 6.641 1,382,653 -0.25(-3.65%)
Jul 16, 2021 7.135 7.135 6.850 6.892 1,062,893 -0.15(-2.14%)
Jul 15, 2021 7.077 7.219 7.043 7.043 891,725 -0.11(-1.52%)
Jul 14, 2021 7.278 7.412 7.084 7.152 1,096,664 -0.12(-1.61%)
Jul 13, 2021 7.286 7.328 7.194 7.269 1,027,135 -0.08(-1.03%)
Jul 12, 2021 7.269 7.370 7.127 7.345 658,538 +0.08(+1.04%)
Jul 09, 2021 7.135 7.307 7.060 7.269 772,365 +0.29(+4.20%)
Jul 08, 2021 6.909 7.060 6.842 6.976 831,160 -0.06(-0.83%)
Jul 07, 2021 7.152 7.269 6.968 7.035 1,106,318 -0.16(-2.21%)
Jul 06, 2021 7.487 7.504 7.118 7.194 969,817 -0.31(-4.13%)
Jul 02, 2021 7.671 7.671 7.470 7.504 537,972 -0.19(-2.50%)
Jul 01, 2021 7.638 7.780 7.613 7.696 1,040,341 +0.23(+3.14%)
Jun 30, 2021 7.353 7.520 7.353 7.462 778,947 +0.11(+1.48%)
Jun 29, 2021 7.261 7.458 7.252 7.353 755,160 +0.12(+1.62%)
Jun 28, 2021 7.428 7.466 7.169 7.236 1,294,214 -0.25(-3.36%)
Jun 25, 2021 7.504 7.554 7.420 7.487 1,501,217 +0.00(+0.00%)
Jun 24, 2021 7.453 7.504 7.386 7.487 434,220 +0.08(+1.02%)
Jun 23, 2021 7.479 7.642 7.412 7.412 664,986 -0.02(-0.23%)
Jun 22, 2021 7.479 7.504 7.340 7.428 581,154 -0.10(-1.33%)
Jun 21, 2021 7.177 7.550 7.169 7.529 808,796 +0.40(+5.64%)
Jun 18, 2021 7.370 7.403 7.118 7.127 1,986,561 -0.38(-5.02%)
Jun 17, 2021 7.939 7.989 7.386 7.504 1,103,366 -0.44(-5.58%)
Jun 16, 2021 7.931 8.149 7.889 7.948 1,462,402 +0.01(+0.11%)
Jun 15, 2021 7.772 7.948 7.705 7.939 1,128,444 +0.18(+2.38%)
Jun 14, 2021 7.956 8.019 7.738 7.755 951,664 -0.18(-2.22%)
Jun 11, 2021 7.981 8.031 7.922 7.931 547,616 +0.00(+0.00%)
Jun 10, 2021 8.048 8.073 7.897 7.931 762,423 -0.01(-0.11%)
Jun 09, 2021 7.998 8.056 7.914 7.939 881,668 -0.03(-0.32%)
Jun 08, 2021 7.872 8.031 7.822 7.964 789,830 +0.09(+1.17%)
Jun 07, 2021 7.906 7.931 7.834 7.872 656,982 +0.00(+0.00%)
Jun 04, 2021 8.031 8.031 7.788 7.872 876,193 -0.13(-1.57%)
Jun 03, 2021 8.040 8.090 7.948 7.998 1,052,960 -0.07(-0.83%)
Jun 02, 2021 7.964 8.224 7.889 8.065 1,517,718 +0.17(+2.12%)
Jun 01, 2021 7.805 7.985 7.797 7.897 983,028 +0.19(+2.50%)
May 28, 2021 7.738 7.767 7.638 7.705 948,897 +0.01(+0.11%)
May 27, 2021 7.654 7.721 7.579 7.696 1,937,054 +0.13(+1.66%)
May 26, 2021 7.512 7.659 7.453 7.571 955,517 +0.07(+0.89%)
May 25, 2021 7.797 7.797 7.504 7.504 964,762 -0.32(-4.07%)
May 24, 2021 7.939 7.939 7.759 7.822 714,122 -0.05(-0.64%)
May 21, 2021 7.822 7.927 7.780 7.872 809,809 +0.16(+2.06%)
May 20, 2021 7.646 7.755 7.437 7.713 1,592,416 +0.03(+0.33%)
May 19, 2021 7.788 7.871 7.512 7.688 1,129,603 -0.32(-3.97%)
May 18, 2021 8.082 8.149 7.998 8.006 1,058,961 -0.08(-1.04%)
May 17, 2021 7.847 8.098 7.830 8.090 1,076,730 +0.20(+2.55%)
May 14, 2021 7.822 7.922 7.772 7.889 583,141 +0.17(+2.17%)
May 13, 2021 7.705 7.897 7.571 7.721 788,394 -0.02(-0.22%)
May 12, 2021 7.872 8.056 7.696 7.738 1,003,837 -0.11(-1.39%)
May 11, 2021 7.763 7.906 7.696 7.847 1,382,161 -0.09(-1.16%)
May 10, 2021 8.123 8.182 7.939 7.939 1,075,951 -0.18(-2.27%)
May 07, 2021 7.839 8.123 7.797 8.123 995,412 +0.16(+2.05%)
May 06, 2021 8.067 8.067 7.849 7.960 1,083,359 -0.10(-1.23%)
May 05, 2021 7.935 8.067 7.787 8.059 927,087 +0.31(+3.94%)
May 04, 2021 7.836 7.894 7.729 7.754 867,709 -0.03(-0.42%)
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.