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

Archrock Inc (NY: AROC )

20.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2019 7.020 7.169 6.963 7.169 1,423,771 +0.23(+3.28%)
Feb 28, 2019 6.991 7.034 6.785 6.941 1,767,513 -0.04(-0.51%)
Feb 27, 2019 7.119 7.130 6.941 6.977 1,003,124 -0.09(-1.31%)
Feb 26, 2019 7.205 7.276 7.062 7.069 1,462,706 -0.11(-1.58%)
Feb 25, 2019 7.269 7.340 7.148 7.183 1,332,692 -0.09(-1.17%)
Feb 22, 2019 7.439 7.503 7.254 7.269 1,391,713 -0.02(-0.29%)
Feb 21, 2019 7.589 7.589 7.219 7.290 1,462,074 -0.33(-4.38%)
Feb 20, 2019 7.603 7.674 7.397 7.624 2,130,717 +0.47(+6.56%)
Feb 19, 2019 6.842 7.233 6.842 7.155 2,299,685 +0.26(+3.82%)
Feb 15, 2019 6.806 6.899 6.785 6.892 1,847,556 +0.16(+2.43%)
Feb 14, 2019 6.692 6.771 6.614 6.728 1,004,180 +0.00(+0.00%)
Feb 13, 2019 6.714 6.778 6.657 6.728 1,163,419 +0.05(+0.75%)
Feb 12, 2019 6.685 6.764 6.639 6.678 883,332 +0.09(+1.29%)
Feb 11, 2019 6.394 6.593 6.394 6.593 851,527 +0.16(+2.54%)
Feb 08, 2019 6.522 6.600 6.387 6.429 1,163,932 -0.12(-1.85%)
Feb 07, 2019 6.657 6.721 6.433 6.550 1,165,834 -0.18(-2.62%)
Feb 06, 2019 6.692 6.755 6.663 6.727 906,930 +0.00(+0.00%)
Feb 05, 2019 6.783 6.867 6.663 6.727 685,362 -0.09(-1.34%)
Feb 04, 2019 6.628 6.818 6.621 6.818 962,639 +0.12(+1.78%)
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.