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: 6:30 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, 2023 11.05 11.24 11.05 11.19 1,546,979 +0.13(+1.22%)
Jul 28, 2023 10.71 11.10 10.71 11.05 768,097 +0.41(+3.88%)
Jul 27, 2023 10.69 10.76 10.59 10.64 626,161 -0.04(-0.36%)
Jul 26, 2023 10.55 10.73 10.55 10.68 693,073 +0.05(+0.45%)
Jul 25, 2023 10.51 10.73 10.41 10.63 602,974 +0.10(+0.91%)
Jul 24, 2023 10.35 10.61 10.31 10.53 895,056 +0.23(+2.24%)
Jul 21, 2023 10.22 10.35 10.20 10.30 808,358 +0.12(+1.13%)
Jul 20, 2023 10.04 10.21 10.04 10.19 567,929 +0.07(+0.66%)
Jul 19, 2023 10.07 10.14 9.987 10.12 865,756 +0.07(+0.67%)
Jul 18, 2023 9.805 10.10 9.757 10.05 860,514 +0.24(+2.44%)
Jul 17, 2023 9.776 9.929 9.766 9.814 476,898 -0.03(-0.29%)
Jul 14, 2023 9.776 9.853 9.656 9.843 619,954 -0.02(-0.19%)
Jul 13, 2023 9.776 9.882 9.720 9.862 504,626 +0.07(+0.69%)
Jul 12, 2023 9.939 9.977 9.752 9.795 638,743 -0.01(-0.10%)
Jul 11, 2023 9.555 9.824 9.493 9.805 710,617 +0.30(+3.13%)
Jul 10, 2023 9.479 9.517 9.373 9.507 811,675 -0.03(-0.30%)
Jul 07, 2023 9.325 9.603 9.325 9.536 916,095 +0.17(+1.84%)
Jul 06, 2023 9.527 9.546 9.181 9.363 730,425 -0.23(-2.40%)
Jul 05, 2023 10.01 10.01 9.594 9.594 863,506 -0.41(-4.12%)
Jul 03, 2023 9.834 10.02 9.786 10.01 364,949 +0.17(+1.76%)
Jun 30, 2023 9.882 9.901 9.776 9.834 841,901 +0.04(+0.39%)
Jun 29, 2023 9.670 9.858 9.642 9.795 1,069,160 +0.20(+2.10%)
Jun 28, 2023 9.747 9.766 9.584 9.594 1,684,108 -0.22(-2.25%)
Jun 27, 2023 9.642 9.920 9.613 9.814 564,208 +0.17(+1.79%)
Jun 26, 2023 9.517 9.757 9.488 9.642 476,109 +0.11(+1.11%)
Jun 23, 2023 9.479 9.536 9.421 9.536 2,436,260 -0.10(-1.00%)
Jun 22, 2023 9.709 9.728 9.594 9.632 699,373 -0.16(-1.67%)
Jun 21, 2023 9.642 9.977 9.632 9.795 610,376 +0.06(+0.59%)
Jun 20, 2023 9.642 9.747 9.591 9.738 596,725 +0.09(+0.89%)
Jun 16, 2023 9.786 9.795 9.536 9.651 1,899,341 -0.10(-0.98%)
Jun 15, 2023 9.603 9.771 9.570 9.747 689,536 +0.16(+1.70%)
Jun 14, 2023 9.786 9.862 9.527 9.584 920,276 -0.18(-1.87%)
Jun 13, 2023 9.613 9.891 9.575 9.766 731,322 +0.23(+2.41%)
Jun 12, 2023 9.402 9.584 9.311 9.536 1,078,295 -0.02(-0.20%)
Jun 09, 2023 9.786 9.786 9.527 9.555 724,806 -0.28(-2.83%)
Jun 08, 2023 9.738 9.843 9.670 9.834 931,470 +0.10(+0.99%)
Jun 07, 2023 9.594 9.771 9.565 9.738 1,230,768 +0.23(+2.42%)
Jun 06, 2023 9.181 9.517 9.181 9.507 683,406 +0.22(+2.38%)
Jun 05, 2023 9.315 9.411 9.200 9.287 938,758 +0.02(+0.21%)
Jun 02, 2023 9.152 9.354 9.076 9.268 1,042,021 +0.31(+3.43%)
Jun 01, 2023 8.634 9.018 8.620 8.961 1,074,840 +0.33(+3.78%)
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%)
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.