Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archrock Inc (NY: AROC )

22.62 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2017 6.814 6.944 6.684 6.814 1,016,916 -0.10(-1.41%)
May 30, 2017 7.074 7.171 6.895 6.911 613,104 -0.26(-3.62%)
May 26, 2017 7.106 7.236 6.980 7.171 598,654 +0.10(+1.38%)
May 25, 2017 7.366 7.496 7.009 7.074 947,670 -0.32(-4.39%)
May 24, 2017 7.333 7.398 7.268 7.398 856,614 +0.03(+0.44%)
May 23, 2017 7.236 7.398 7.074 7.366 663,129 +0.23(+3.18%)
May 22, 2017 7.268 7.496 7.009 7.139 538,717 -0.06(-0.90%)
May 19, 2017 7.074 7.301 7.074 7.204 876,846 +0.19(+2.78%)
May 18, 2017 6.976 7.074 6.911 7.009 828,992 +0.00(+0.00%)
May 17, 2017 7.431 7.333 6.944 7.009 843,256 -0.42(-5.68%)
May 16, 2017 7.431 7.560 7.333 7.431 785,430 +0.06(+0.88%)
May 15, 2017 7.398 7.625 7.301 7.366 695,778 +0.13(+1.79%)
May 12, 2017 7.301 7.333 7.171 7.236 487,797 -0.06(-0.89%)
May 11, 2017 7.431 7.528 7.236 7.301 585,949 -0.13(-1.75%)
May 10, 2017 7.301 7.593 7.204 7.431 1,199,252 +0.19(+2.69%)
May 09, 2017 7.366 7.463 7.139 7.236 1,180,563 -0.16(-2.19%)
May 08, 2017 7.106 7.496 7.009 7.398 1,129,665 +0.26(+3.64%)
May 05, 2017 7.009 7.171 6.895 7.139 1,581,055 +0.18(+2.52%)
May 04, 2017 7.445 7.477 6.803 6.963 1,579,721 -0.61(-8.05%)
May 03, 2017 7.637 7.766 7.573 7.573 765,190 -0.13(-1.67%)
May 02, 2017 7.766 7.818 7.541 7.701 908,125 -0.10(-1.23%)
May 01, 2017 7.605 7.926 7.541 7.798 984,996 +0.22(+2.97%)
Apr 28, 2017 7.766 7.798 7.477 7.573 1,176,368 -0.16(-2.07%)
Apr 27, 2017 7.862 7.862 7.541 7.734 918,348 -0.16(-2.03%)
Apr 26, 2017 7.701 8.022 7.701 7.894 1,388,232 +0.13(+1.65%)
Apr 25, 2017 7.862 8.140 7.573 7.766 1,752,167 +0.00(+0.00%)
Apr 24, 2017 7.862 7.862 7.669 7.766 1,306,095 +0.10(+1.26%)
Apr 21, 2017 7.830 7.862 7.605 7.669 1,169,478 -0.19(-2.45%)
Apr 20, 2017 7.830 7.926 7.734 7.862 661,779 +0.13(+1.66%)
Apr 19, 2017 8.054 8.054 7.637 7.734 612,167 -0.26(-3.21%)
Apr 18, 2017 7.894 8.087 7.766 7.990 540,138 +0.00(+0.00%)
Apr 17, 2017 7.990 8.119 7.862 7.990 780,943 +0.00(+0.00%)
Apr 13, 2017 8.247 8.279 7.926 7.990 585,911 -0.26(-3.11%)
Apr 12, 2017 8.696 8.696 8.183 8.247 611,784 -0.45(-5.17%)
Apr 11, 2017 8.568 8.760 8.472 8.696 1,496,568 +0.10(+1.12%)
Apr 10, 2017 8.600 8.760 8.504 8.600 786,605 +0.10(+1.13%)
Apr 07, 2017 8.343 8.632 8.311 8.504 1,657,558 +0.13(+1.53%)
Apr 06, 2017 8.054 8.375 7.990 8.375 730,851 +0.39(+4.82%)
Apr 05, 2017 8.087 8.247 7.894 7.990 1,208,861 -0.03(-0.40%)
Apr 04, 2017 7.798 8.022 7.766 8.022 705,926 +0.22(+2.88%)
Apr 03, 2017 7.926 8.022 7.637 7.798 1,288,343 -0.16(-2.02%)
Mar 31, 2017 7.701 8.103 7.669 7.958 1,890,967 +0.26(+3.33%)
Mar 30, 2017 8.087 8.119 7.669 7.701 910,829 -0.29(-3.61%)
Mar 29, 2017 7.894 8.054 7.734 7.990 741,835 +0.06(+0.81%)
Mar 28, 2017 7.605 7.990 7.605 7.926 1,240,642 +0.29(+3.78%)
Mar 27, 2017 7.766 7.798 7.477 7.637 600,574 -0.13(-1.65%)
Mar 24, 2017 7.894 7.990 7.637 7.766 1,182,180 -0.06(-0.82%)
Mar 23, 2017 7.766 7.894 7.637 7.830 857,809 +0.03(+0.41%)
Mar 22, 2017 7.830 7.958 7.605 7.798 921,211 -0.06(-0.82%)
Mar 21, 2017 8.215 8.215 7.750 7.862 1,417,332 -0.29(-3.54%)
Mar 20, 2017 8.022 8.247 7.830 8.151 796,697 +0.06(+0.79%)
Mar 17, 2017 7.990 8.119 7.830 8.087 2,402,012 +0.26(+3.28%)
Mar 16, 2017 8.054 8.054 7.734 7.830 754,005 -0.16(-2.01%)
Mar 15, 2017 7.701 8.038 7.605 7.990 953,728 +0.42(+5.51%)
Mar 14, 2017 7.734 7.830 7.421 7.573 880,097 -0.29(-3.67%)
Mar 13, 2017 8.183 7.798 7.862 820,030 -0.06(-0.81%)
Mar 10, 2017 8.022 8.022 7.734 7.926 986,980 +0.00(+0.00%)
Mar 09, 2017 7.894 8.022 7.669 7.926 1,572,042 -0.06(-0.80%)
Mar 08, 2017 8.472 8.472 7.990 7.990 1,109,969 -0.48(-5.68%)
Mar 07, 2017 8.632 8.792 8.375 8.472 847,614 -0.19(-2.22%)
Mar 06, 2017 8.696 8.760 8.407 8.664 690,850 -0.13(-1.46%)
Mar 03, 2017 8.568 8.873 8.536 8.792 1,082,699 +0.13(+1.48%)
Mar 02, 2017 8.921 8.985 8.632 8.664 986,629 -0.26(-2.88%)
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.