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

Archrock Inc (NY: AROC )

20.60 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2021 7.213 7.272 6.940 6.983 772,084 -0.18(-2.50%)
Oct 28, 2021 7.093 7.179 7.051 7.162 711,930 +0.09(+1.20%)
Oct 27, 2021 7.204 7.298 7.017 7.076 785,227 -0.22(-3.04%)
Oct 26, 2021 7.366 7.290 7.298 767,742 -0.06(-0.81%)
Oct 25, 2021 7.417 7.477 7.336 7.358 458,794 +0.01(+0.12%)
Oct 22, 2021 7.434 7.443 7.183 7.349 892,099 -0.06(-0.81%)
Oct 21, 2021 7.434 7.533 7.285 7.409 842,403 -0.09(-1.14%)
Oct 20, 2021 7.247 7.503 7.196 7.494 741,027 +0.20(+2.81%)
Oct 19, 2021 7.315 7.324 7.149 7.290 834,536 +0.02(+0.23%)
Oct 18, 2021 7.417 7.434 7.221 7.272 816,559 -0.09(-1.27%)
Oct 15, 2021 7.588 7.588 7.366 7.366 873,334 -0.07(-0.92%)
Oct 14, 2021 7.545 7.545 7.422 7.434 680,256 +0.00(+0.00%)
Oct 13, 2021 7.298 7.443 7.179 7.434 735,805 +0.06(+0.81%)
Oct 12, 2021 7.358 7.545 7.332 7.375 720,060 +0.02(+0.23%)
Oct 11, 2021 7.469 7.575 7.349 7.358 622,776 +0.03(+0.47%)
Oct 08, 2021 7.204 7.383 7.204 7.324 613,685 +0.13(+1.78%)
Oct 07, 2021 7.059 7.247 7.008 7.196 1,208,521 +0.14(+1.93%)
Oct 06, 2021 7.230 7.247 6.897 7.059 1,039,976 -0.32(-4.39%)
Oct 05, 2021 7.443 7.443 7.238 7.383 1,006,685 +0.06(+0.81%)
Oct 04, 2021 7.332 7.400 7.281 7.324 1,143,374 +0.09(+1.18%)
Oct 01, 2021 7.102 7.272 7.008 7.238 952,026 +0.20(+2.91%)
Sep 30, 2021 7.102 7.145 7.000 7.034 863,725 -0.03(-0.36%)
Sep 29, 2021 7.042 7.085 6.880 7.059 649,325 +0.04(+0.61%)
Sep 28, 2021 7.119 7.272 7.000 7.017 842,086 +0.01(+0.12%)
Sep 27, 2021 6.889 7.106 6.812 7.008 976,648 +0.33(+4.98%)
Sep 24, 2021 6.744 6.821 6.667 6.676 604,942 -0.13(-1.88%)
Sep 23, 2021 6.607 6.838 6.522 6.804 617,785 +0.26(+3.91%)
Sep 22, 2021 6.625 6.735 6.539 6.548 683,813 +0.05(+0.79%)
Sep 21, 2021 6.565 6.582 6.373 6.497 713,991 +0.02(+0.26%)
Sep 20, 2021 6.488 6.556 6.366 6.480 906,893 -0.26(-3.80%)
Sep 17, 2021 6.531 6.761 6.514 6.735 4,527,581 +0.16(+2.46%)
Sep 16, 2021 6.752 6.757 6.531 6.573 644,016 -0.20(-2.90%)
Sep 15, 2021 6.556 6.804 6.556 6.769 968,905 +0.29(+4.47%)
Sep 14, 2021 6.650 6.650 6.437 6.480 834,092 -0.09(-1.30%)
Sep 13, 2021 6.360 6.595 6.360 6.565 767,542 +0.29(+4.62%)
Sep 10, 2021 6.301 6.343 6.190 6.275 1,028,848 +0.05(+0.82%)
Sep 09, 2021 6.215 6.373 6.147 6.224 1,368,480 -0.02(-0.27%)
Sep 08, 2021 6.522 6.590 6.232 6.241 1,000,050 -0.27(-4.19%)
Sep 07, 2021 6.548 6.654 6.480 6.514 1,320,002 -0.09(-1.29%)
Sep 03, 2021 6.616 6.616 6.492 6.599 791,123 -0.02(-0.26%)
Sep 02, 2021 6.650 6.676 6.565 6.616 1,015,775 +0.04(+0.65%)
Sep 01, 2021 6.582 6.625 6.522 6.573 808,620 +0.03(+0.39%)
Aug 31, 2021 6.607 6.684 6.548 6.548 1,818,796 -0.06(-0.90%)
Aug 30, 2021 6.795 6.795 6.582 6.607 521,914 -0.13(-1.90%)
Aug 27, 2021 6.616 6.787 6.565 6.735 731,849 +0.22(+3.40%)
Aug 26, 2021 6.607 6.676 6.505 6.514 499,192 -0.16(-2.43%)
Aug 25, 2021 6.590 6.701 6.531 6.676 620,422 +0.13(+1.95%)
Aug 24, 2021 6.505 6.625 6.488 6.548 605,080 +0.10(+1.59%)
Aug 23, 2021 6.386 6.488 6.360 6.445 831,718 +0.22(+3.56%)
Aug 20, 2021 6.070 6.232 6.045 6.224 670,230 +0.07(+1.11%)
Aug 19, 2021 6.224 6.283 6.070 6.156 1,107,246 -0.20(-3.22%)
Aug 18, 2021 6.539 6.582 6.360 6.360 598,578 -0.16(-2.48%)
Aug 17, 2021 6.573 6.659 6.420 6.522 654,235 -0.09(-1.42%)
Aug 16, 2021 6.701 6.735 6.573 6.616 947,160 -0.18(-2.63%)
Aug 13, 2021 6.889 6.889 6.778 6.795 512,101 -0.10(-1.48%)
Aug 12, 2021 6.957 7.008 6.774 6.897 485,004 -0.06(-0.86%)
Aug 11, 2021 6.838 6.983 6.740 6.957 841,091 +0.11(+1.62%)
Aug 10, 2021 6.744 6.931 6.744 6.846 680,648 +0.11(+1.65%)
Aug 09, 2021 6.769 6.791 6.642 6.735 735,433 -0.22(-3.19%)
Aug 06, 2021 6.974 7.021 6.863 6.957 490,265 +0.11(+1.56%)
Aug 05, 2021 6.792 6.909 6.758 6.850 544,922 +0.10(+1.49%)
Aug 04, 2021 6.951 6.984 6.716 6.750 856,350 -0.37(-5.18%)
Aug 03, 2021 6.934 7.118 6.809 7.118 1,481,585 +0.16(+2.29%)
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.