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 (%)
Jan 31, 2018 6.429 6.463 6.195 6.229 1,282,691 -0.20(-3.12%)
Jan 30, 2018 6.664 6.664 6.396 6.429 997,006 -0.30(-4.48%)
Jan 29, 2018 6.999 7.066 6.731 6.731 905,266 -0.33(-4.74%)
Jan 26, 2018 7.166 7.334 7.066 7.066 1,638,096 +0.00(+0.00%)
Jan 25, 2018 7.032 7.133 6.965 7.066 899,722 +0.03(+0.48%)
Jan 24, 2018 6.965 7.133 6.898 7.032 1,415,814 +0.10(+1.45%)
Jan 23, 2018 6.865 6.982 6.731 6.932 851,309 +0.07(+0.98%)
Jan 22, 2018 6.630 6.898 6.597 6.865 915,417 +0.27(+4.06%)
Jan 19, 2018 6.630 6.731 6.563 6.597 1,166,106 -0.07(-1.00%)
Jan 18, 2018 6.932 6.965 6.664 6.664 1,261,883 -0.33(-4.78%)
Jan 17, 2018 7.066 7.133 6.898 6.999 3,571,144 -0.03(-0.48%)
Jan 16, 2018 6.999 7.267 6.999 7.032 1,269,674 +0.03(+0.48%)
Jan 12, 2018 6.999 6.999 6.999 0 +0.00(+0.00%)
Jan 11, 2018 6.764 7.032 6.697 6.999 1,083,007 +0.30(+4.50%)
Jan 10, 2018 6.731 6.697 849,046 +0.07(+1.01%)
Jan 09, 2018 6.530 6.697 6.429 6.630 2,269,699 +0.10(+1.54%)
Jan 08, 2018 6.429 6.597 6.295 6.530 2,986,114 +0.07(+1.04%)
Jan 05, 2018 6.396 6.530 6.295 6.463 2,093,925 +0.07(+1.05%)
Jan 04, 2018 6.563 6.597 6.295 6.396 3,103,683 -0.23(-3.54%)
Jan 03, 2018 6.697 6.697 6.563 6.630 3,431,825 -0.07(-1.00%)
Jan 02, 2018 6.563 6.731 6.128 6.697 3,156,753 -0.33(-4.76%)
Dec 29, 2017 7.032 7.032 7.032 0 -0.07(-0.94%)
Dec 28, 2017 6.965 7.166 6.932 7.099 428,426 +0.10(+1.44%)
Dec 27, 2017 7.032 7.133 6.965 6.999 328,164 -0.07(-0.95%)
Dec 26, 2017 7.032 7.116 6.932 7.066 283,982 +0.10(+1.44%)
Dec 22, 2017 6.999 7.133 6.915 6.965 380,848 -0.07(-0.95%)
Dec 21, 2017 6.932 7.200 6.932 7.032 634,021 +0.13(+1.94%)
Dec 20, 2017 6.898 7.066 6.801 6.898 524,018 +0.07(+0.98%)
Dec 19, 2017 7.166 7.166 6.798 6.831 647,719 -0.27(-3.77%)
Dec 18, 2017 6.865 7.200 6.865 7.099 961,401 +0.30(+4.43%)
Dec 15, 2017 6.831 6.932 6.731 6.798 2,526,324 +0.00(+0.00%)
Dec 14, 2017 6.597 7.032 6.597 6.798 1,151,079 +0.23(+3.57%)
Dec 13, 2017 6.530 6.647 6.463 6.563 582,692 +0.07(+1.03%)
Dec 12, 2017 6.530 6.630 6.463 6.496 323,050 -0.07(-1.02%)
Dec 11, 2017 6.429 6.597 6.396 6.563 734,961 +0.20(+3.16%)
Dec 08, 2017 6.496 6.530 6.362 6.362 306,197 +0.00(+0.00%)
Dec 07, 2017 6.496 6.563 6.362 316,343 +0.00(+0.00%)
Dec 06, 2017 6.429 6.530 6.396 6.496 677,056 +0.00(+0.00%)
Dec 05, 2017 6.764 6.798 6.429 6.496 488,788 -0.33(-4.90%)
Dec 04, 2017 6.630 6.932 6.563 6.831 415,438 +0.20(+3.03%)
Dec 01, 2017 6.463 6.664 6.429 6.630 556,119 +0.27(+4.21%)
Nov 30, 2017 6.429 6.563 6.329 6.362 608,150 -0.03(-0.52%)
Nov 29, 2017 6.362 6.463 6.195 6.396 732,283 +0.07(+1.06%)
Nov 28, 2017 6.295 6.429 6.262 6.329 675,199 +0.07(+1.07%)
Nov 27, 2017 6.496 6.496 6.262 6.262 743,089 -0.23(-3.61%)
Nov 24, 2017 6.563 6.597 6.429 6.496 230,594 -0.07(-1.02%)
Nov 22, 2017 6.463 6.630 6.429 6.563 277,598 +0.17(+2.62%)
Nov 21, 2017 6.664 6.731 6.362 6.396 576,360 -0.20(-3.05%)
Nov 20, 2017 6.530 6.697 6.463 6.597 416,687 +0.07(+1.03%)
Nov 17, 2017 6.362 6.597 6.329 6.530 320,501 +0.17(+2.63%)
Nov 16, 2017 6.396 6.480 6.332 6.362 454,044 -0.03(-0.52%)
Nov 15, 2017 6.496 6.563 6.396 6.396 524,393 -0.20(-3.05%)
Nov 14, 2017 6.697 6.697 6.429 6.597 673,843 -0.13(-1.99%)
Nov 13, 2017 6.932 6.999 6.697 6.731 537,108 -0.30(-4.29%)
Nov 10, 2017 7.267 7.300 6.999 7.032 450,905 -0.20(-2.78%)
Nov 09, 2017 7.066 7.367 6.999 7.233 761,250 +0.10(+1.41%)
Nov 08, 2017 7.099 7.300 7.099 7.133 593,122 -0.03(-0.47%)
Nov 07, 2017 7.334 7.401 7.149 7.166 1,053,863 -0.22(-2.99%)
Nov 06, 2017 7.155 7.503 7.089 7.387 942,619 +0.20(+2.77%)
Nov 03, 2017 7.188 7.321 7.056 7.188 522,391 -0.17(-2.25%)
Nov 02, 2017 7.586 7.718 7.092 7.354 789,248 -0.53(-6.72%)
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.