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

Archrock Inc (NY: AROC )

20.09 +0.04 (+0.17%)
Streaming Delayed Price Updated: 2:44 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 28, 2017 7.838 7.871 7.547 7.644 1,165,482 -0.16(-2.07%)
Apr 27, 2017 7.935 7.935 7.611 7.806 909,850 -0.16(-2.03%)
Apr 26, 2017 7.773 8.097 7.773 7.968 1,375,385 +0.13(+1.65%)
Apr 25, 2017 7.935 8.216 7.644 7.838 1,735,953 +0.00(+0.00%)
Apr 24, 2017 7.935 7.935 7.741 7.838 1,294,009 +0.10(+1.26%)
Apr 21, 2017 7.903 7.935 7.676 7.741 1,158,656 -0.19(-2.45%)
Apr 20, 2017 7.903 8.000 7.806 7.935 655,654 +0.13(+1.66%)
Apr 19, 2017 8.130 8.130 7.709 7.806 606,502 -0.26(-3.21%)
Apr 18, 2017 7.968 8.162 7.838 8.065 535,140 +0.00(+0.00%)
Apr 17, 2017 8.065 8.194 7.935 8.065 773,716 +0.00(+0.00%)
Apr 13, 2017 8.324 8.356 8.000 8.065 580,489 -0.26(-3.11%)
Apr 12, 2017 8.777 8.777 8.259 8.324 606,122 -0.45(-5.17%)
Apr 11, 2017 8.648 8.842 8.551 8.777 1,482,719 +0.10(+1.12%)
Apr 10, 2017 8.680 8.842 8.583 8.680 779,326 +0.10(+1.13%)
Apr 07, 2017 8.421 8.713 8.389 8.583 1,642,219 +0.13(+1.53%)
Apr 06, 2017 8.130 8.454 8.065 8.454 724,088 +0.39(+4.82%)
Apr 05, 2017 8.162 8.324 7.968 8.065 1,197,674 -0.03(-0.40%)
Apr 04, 2017 7.871 8.097 7.838 8.097 699,393 +0.23(+2.88%)
Apr 03, 2017 8.000 8.097 7.709 7.871 1,276,421 -0.16(-2.02%)
Mar 31, 2017 7.773 8.178 7.741 8.032 1,873,468 +0.26(+3.33%)
Mar 30, 2017 8.162 8.194 7.741 7.773 902,400 -0.29(-3.61%)
Mar 29, 2017 7.968 8.130 7.806 8.065 734,970 +0.06(+0.81%)
Mar 28, 2017 7.676 8.065 7.676 8.000 1,229,161 +0.29(+3.78%)
Mar 27, 2017 7.838 7.871 7.547 7.709 595,017 -0.13(-1.65%)
Mar 24, 2017 7.968 8.065 7.709 7.838 1,171,240 -0.06(-0.82%)
Mar 23, 2017 7.838 7.968 7.709 7.903 849,871 +0.03(+0.41%)
Mar 22, 2017 7.903 8.032 7.676 7.871 912,686 -0.06(-0.82%)
Mar 21, 2017 8.292 8.292 7.822 7.935 1,404,216 -0.29(-3.54%)
Mar 20, 2017 8.097 8.324 7.903 8.227 789,324 +0.06(+0.79%)
Mar 17, 2017 8.065 8.194 7.903 8.162 2,379,784 +0.26(+3.28%)
Mar 16, 2017 8.130 8.130 7.806 7.903 747,028 -0.16(-2.01%)
Mar 15, 2017 7.773 8.113 7.676 8.065 944,902 +0.42(+5.51%)
Mar 14, 2017 7.806 7.903 7.491 7.644 871,953 -0.29(-3.67%)
Mar 13, 2017 8.259 7.871 7.935 812,442 -0.06(-0.81%)
Mar 10, 2017 8.097 8.097 7.806 8.000 977,846 +0.00(+0.00%)
Mar 09, 2017 7.968 8.097 7.741 8.000 1,557,494 -0.06(-0.80%)
Mar 08, 2017 8.551 8.551 8.065 8.065 1,099,698 -0.49(-5.68%)
Mar 07, 2017 8.713 8.875 8.454 8.551 839,771 -0.19(-2.22%)
Mar 06, 2017 8.777 8.842 8.486 8.745 684,457 -0.13(-1.46%)
Mar 03, 2017 8.648 8.956 8.615 8.875 1,072,679 +0.13(+1.48%)
Mar 02, 2017 9.004 9.069 8.713 8.745 977,499 -0.26(-2.88%)
Mar 01, 2017 8.972 9.296 8.842 9.004 1,200,841 +0.16(+1.83%)
Feb 28, 2017 9.231 9.231 8.680 8.842 2,112,458 -0.45(-4.88%)
Feb 27, 2017 8.680 9.425 8.632 9.296 1,807,288 +0.65(+7.49%)
Feb 24, 2017 9.069 9.134 8.615 8.648 1,544,507 -0.36(-3.96%)
Feb 23, 2017 9.879 10.04 8.648 9.004 2,214,463 -1.26(-12.30%)
Feb 22, 2017 10.27 10.56 10.17 10.27 846,722 -0.06(-0.63%)
Feb 21, 2017 10.33 10.46 10.20 10.33 580,884 +0.10(+0.95%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.03(-0.32%)
Feb 16, 2017 10.59 10.62 10.07 10.27 633,324 -0.23(-2.16%)
Feb 15, 2017 10.23 10.62 10.23 10.49 916,636 +0.16(+1.57%)
Feb 14, 2017 10.23 10.56 10.14 10.33 902,857 +0.23(+2.24%)
Feb 13, 2017 10.20 10.20 9.846 10.11 468,019 -0.06(-0.64%)
Feb 10, 2017 10.17 10.59 10.11 10.17 1,112,841 +0.00(+0.00%)
Feb 09, 2017 9.814 10.36 9.814 10.17 1,303,683 +0.45(+4.67%)
Feb 08, 2017 9.555 9.781 9.263 9.717 631,547 +0.06(+0.67%)
Feb 07, 2017 9.749 9.814 9.587 9.652 468,655 -0.10(-1.00%)
Feb 06, 2017 9.879 9.976 9.490 9.749 596,988 -0.15(-1.51%)
Feb 03, 2017 9.416 9.898 9.320 9.898 444,098 +0.55(+5.84%)
Feb 02, 2017 9.545 9.545 9.267 9.352 489,425 -0.13(-1.36%)
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.