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 (%)
Jul 31, 2019 7.999 8.237 7.848 7.913 1,479,927 -0.02(-0.27%)
Jul 30, 2019 7.293 7.956 7.192 7.935 1,255,332 +0.37(+4.96%)
Jul 29, 2019 7.740 7.740 7.517 7.560 785,619 -0.14(-1.87%)
Jul 26, 2019 7.733 7.744 7.661 7.704 739,871 -0.01(-0.09%)
Jul 25, 2019 7.769 7.769 7.621 7.711 951,959 +0.04(+0.56%)
Jul 24, 2019 7.459 7.675 7.437 7.668 916,875 +0.16(+2.11%)
Jul 23, 2019 7.545 7.610 7.466 7.509 715,406 -0.04(-0.48%)
Jul 22, 2019 7.423 7.610 7.423 7.545 490,565 +0.16(+2.15%)
Jul 19, 2019 7.279 7.423 7.243 7.387 1,194,867 +0.10(+1.38%)
Jul 18, 2019 7.344 7.383 7.221 7.286 785,440 -0.07(-0.98%)
Jul 17, 2019 7.452 7.491 7.286 7.358 1,064,709 -0.12(-1.54%)
Jul 16, 2019 7.560 7.661 7.466 7.473 730,678 -0.08(-1.05%)
Jul 15, 2019 7.704 7.733 7.509 7.553 716,116 -0.14(-1.78%)
Jul 12, 2019 7.769 7.805 7.661 7.690 716,837 -0.06(-0.84%)
Jul 11, 2019 7.726 7.769 7.560 7.754 925,138 +0.04(+0.56%)
Jul 10, 2019 7.682 7.877 7.654 7.711 1,300,594 +0.16(+2.10%)
Jul 09, 2019 7.517 7.581 7.358 7.553 1,402,416 +0.01(+0.19%)
Jul 08, 2019 7.495 7.589 7.437 7.538 888,532 +0.03(+0.38%)
Jul 05, 2019 7.380 7.589 7.380 7.509 725,856 +0.07(+0.97%)
Jul 03, 2019 7.423 7.459 7.329 7.437 633,858 +0.06(+0.88%)
Jul 02, 2019 7.481 7.517 7.286 7.372 1,232,103 -0.15(-2.01%)
Jul 01, 2019 7.805 7.862 7.459 7.524 2,247,509 -0.12(-1.51%)
Jun 28, 2019 7.437 7.639 7.408 7.639 2,305,923 +0.24(+3.21%)
Jun 27, 2019 7.250 7.401 7.207 7.401 990,126 +0.18(+2.50%)
Jun 26, 2019 7.207 7.308 7.099 7.221 1,276,905 +0.19(+2.66%)
Jun 25, 2019 6.890 7.106 6.825 7.034 1,424,613 +0.13(+1.88%)
Jun 24, 2019 7.026 7.235 6.868 6.904 1,003,208 -0.12(-1.74%)
Jun 21, 2019 7.019 7.099 6.969 7.026 1,618,086 +0.01(+0.21%)
Jun 20, 2019 7.005 7.034 6.926 7.012 985,241 +0.19(+2.85%)
Jun 19, 2019 6.796 6.864 6.706 6.817 912,893 +0.01(+0.11%)
Jun 18, 2019 6.702 6.839 6.659 6.810 1,009,195 +0.17(+2.61%)
Jun 17, 2019 6.551 6.666 6.497 6.637 832,204 +0.06(+0.99%)
Jun 14, 2019 6.781 6.781 6.536 6.572 815,495 -0.20(-2.98%)
Jun 13, 2019 6.738 6.810 6.609 6.774 742,584 +0.22(+3.30%)
Jun 12, 2019 6.940 6.940 6.544 6.558 1,331,585 -0.46(-6.57%)
Jun 11, 2019 7.012 7.086 6.918 7.019 1,217,986 +0.23(+3.40%)
Jun 10, 2019 6.760 6.890 6.724 6.789 892,055 +0.08(+1.18%)
Jun 07, 2019 6.673 6.760 6.601 6.709 673,266 +0.06(+0.98%)
Jun 06, 2019 6.616 6.702 6.522 6.645 717,912 +0.04(+0.66%)
Jun 05, 2019 6.738 6.738 6.522 6.601 940,476 -0.14(-2.14%)
Jun 04, 2019 6.673 6.745 6.558 6.745 1,349,071 +0.19(+2.86%)
Jun 03, 2019 6.450 6.609 6.385 6.558 1,520,951 +0.17(+2.59%)
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%)
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.