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, 2019 6.385 6.500 6.342 6.392 1,689,132 -0.14(-2.21%)
May 30, 2019 6.652 6.702 6.464 6.536 1,261,318 -0.12(-1.73%)
May 29, 2019 6.479 6.652 6.457 6.652 911,666 +0.04(+0.65%)
May 28, 2019 6.688 6.738 6.594 6.609 756,338 -0.06(-0.86%)
May 24, 2019 6.659 6.681 6.529 6.666 719,473 +0.13(+1.98%)
May 23, 2019 6.681 6.738 6.457 6.536 1,163,464 -0.32(-4.73%)
May 22, 2019 7.070 7.099 6.832 6.861 929,244 -0.30(-4.13%)
May 21, 2019 6.998 7.163 6.940 7.156 747,795 +0.20(+2.90%)
May 20, 2019 6.933 7.012 6.897 6.954 681,755 -0.01(-0.10%)
May 17, 2019 7.221 7.243 6.940 6.962 1,052,915 -0.34(-4.64%)
May 16, 2019 7.207 7.351 7.207 7.300 685,772 +0.14(+2.01%)
May 15, 2019 7.012 7.192 6.990 7.156 821,114 +0.06(+0.81%)
May 14, 2019 6.911 7.135 6.911 7.099 797,240 +0.27(+4.01%)
May 13, 2019 6.990 7.084 6.774 6.825 981,471 -0.27(-3.76%)
May 10, 2019 7.026 7.120 6.897 7.091 918,317 +0.06(+0.82%)
May 09, 2019 7.055 7.135 6.926 7.034 1,151,011 -0.09(-1.21%)
May 08, 2019 6.990 7.178 6.908 7.120 1,185,933 +0.17(+2.49%)
May 07, 2019 7.048 7.113 6.890 6.947 1,200,154 -0.21(-2.90%)
May 06, 2019 6.949 7.197 6.892 7.155 1,520,399 +0.14(+1.93%)
May 03, 2019 6.970 7.069 6.764 7.020 1,305,521 +0.15(+2.17%)
May 02, 2019 6.877 6.984 6.764 6.870 1,494,935 -0.12(-1.73%)
May 01, 2019 7.233 7.269 6.941 6.991 2,836,269 -0.20(-2.77%)
Apr 30, 2019 7.546 7.638 7.062 7.190 2,133,842 -0.37(-4.89%)
Apr 29, 2019 7.546 7.610 7.453 7.560 897,338 +0.04(+0.57%)
Apr 26, 2019 7.418 7.525 7.318 7.517 815,230 +0.04(+0.48%)
Apr 25, 2019 7.617 7.656 7.475 7.482 789,915 -0.16(-2.14%)
Apr 24, 2019 7.738 7.774 7.599 7.646 2,073,513 -0.08(-1.01%)
Apr 23, 2019 7.589 7.766 7.510 7.724 885,657 +0.14(+1.78%)
Apr 22, 2019 7.517 7.624 7.446 7.589 662,849 +0.17(+2.30%)
Apr 18, 2019 7.503 7.539 7.301 7.418 833,228 -0.07(-0.95%)
Apr 17, 2019 7.503 7.582 7.400 7.489 999,683 +0.04(+0.48%)
Apr 16, 2019 7.318 7.463 7.297 7.453 997,162 +0.21(+2.85%)
Apr 15, 2019 7.318 7.382 7.183 7.247 487,130 -0.10(-1.36%)
Apr 12, 2019 7.411 7.461 7.290 7.347 1,033,872 +0.09(+1.18%)
Apr 11, 2019 7.283 7.389 7.208 7.261 716,878 -0.05(-0.68%)
Apr 10, 2019 7.247 7.397 7.233 7.311 1,297,299 +0.11(+1.48%)
Apr 09, 2019 7.311 7.325 7.190 7.205 702,974 -0.14(-1.94%)
Apr 08, 2019 7.347 7.468 7.290 7.347 905,749 +0.00(+0.00%)
Apr 05, 2019 7.169 7.347 7.148 7.347 1,070,992 +0.23(+3.20%)
Apr 04, 2019 7.091 7.133 6.977 7.119 835,161 +0.04(+0.60%)
Apr 03, 2019 7.148 7.233 7.040 7.077 833,447 -0.01(-0.20%)
Apr 02, 2019 7.126 7.219 7.055 7.091 757,295 -0.02(-0.30%)
Apr 01, 2019 7.027 7.212 7.020 7.112 1,088,235 +0.16(+2.25%)
Mar 29, 2019 7.084 7.091 6.863 6.956 1,976,913 -0.03(-0.41%)
Mar 28, 2019 6.828 6.998 6.821 6.984 658,421 +0.13(+1.87%)
Mar 27, 2019 6.849 6.946 6.756 6.856 1,089,055 -0.01(-0.10%)
Mar 26, 2019 6.828 6.998 6.828 6.863 822,333 +0.15(+2.22%)
Mar 25, 2019 6.664 6.756 6.582 6.714 1,617,036 +0.00(+0.00%)
Mar 22, 2019 7.190 7.219 6.707 6.714 1,393,822 -0.58(-7.90%)
Mar 21, 2019 7.283 7.418 7.226 7.290 1,771,717 +0.00(+0.00%)
Mar 20, 2019 7.133 7.429 7.080 7.290 945,053 +0.16(+2.19%)
Mar 19, 2019 7.382 7.397 7.077 7.133 1,529,122 -0.15(-2.05%)
Mar 18, 2019 7.062 7.283 7.020 7.283 1,122,577 +0.24(+3.43%)
Mar 15, 2019 7.084 7.141 6.965 7.041 2,082,648 -0.05(-0.70%)
Mar 14, 2019 7.041 7.162 7.041 7.091 964,131 +0.09(+1.32%)
Mar 13, 2019 6.934 7.034 6.899 6.998 868,162 +0.14(+1.97%)
Mar 12, 2019 6.721 6.906 6.700 6.863 712,674 +0.18(+2.66%)
Mar 11, 2019 6.721 6.813 6.636 6.685 1,052,385 +0.02(+0.32%)
Mar 08, 2019 6.572 6.724 6.525 6.664 1,075,210 -0.04(-0.53%)
Mar 07, 2019 6.785 6.870 6.621 6.700 838,493 -0.07(-1.05%)
Mar 06, 2019 6.934 6.977 6.756 6.771 977,143 -0.19(-2.76%)
Mar 05, 2019 7.041 7.133 6.938 6.963 943,666 -0.04(-0.61%)
Mar 04, 2019 7.233 7.324 6.892 7.005 1,367,237 -0.16(-2.28%)
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.