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 29, 2016 5.469 5.652 5.299 5.608 1,455,043 +0.06(+1.02%)
Jul 28, 2016 5.696 5.841 5.532 5.551 891,156 -0.14(-2.54%)
Jul 27, 2016 5.885 6.074 5.551 5.696 917,740 -0.20(-3.42%)
Jul 26, 2016 5.765 6.004 5.746 5.897 647,461 +0.10(+1.74%)
Jul 25, 2016 5.885 5.935 5.734 5.797 563,446 -0.14(-2.44%)
Jul 22, 2016 6.004 6.004 5.820 5.941 631,984 -0.06(-0.94%)
Jul 21, 2016 6.086 6.319 5.960 5.998 912,977 -0.10(-1.65%)
Jul 20, 2016 5.948 6.206 5.847 6.099 664,783 +0.05(+0.83%)
Jul 19, 2016 6.231 6.262 6.036 6.048 747,061 -0.21(-3.32%)
Jul 18, 2016 6.086 6.262 5.960 6.256 598,078 +0.06(+1.02%)
Jul 15, 2016 6.401 6.401 6.124 6.193 822,942 -0.08(-1.20%)
Jul 14, 2016 6.300 6.401 6.218 6.269 1,059,620 +0.11(+1.74%)
Jul 13, 2016 6.653 6.728 6.086 6.162 1,433,364 -0.55(-8.16%)
Jul 12, 2016 6.514 6.892 6.492 6.709 1,248,866 +0.50(+8.00%)
Jul 11, 2016 6.376 6.445 6.193 6.212 702,682 -0.08(-1.20%)
Jul 08, 2016 6.086 6.382 5.935 6.288 845,874 +0.35(+5.94%)
Jul 07, 2016 6.244 6.395 5.847 5.935 1,298,137 -0.17(-2.78%)
Jul 06, 2016 5.778 6.124 5.709 6.105 1,557,118 +0.25(+4.19%)
Jul 05, 2016 6.086 6.256 5.721 5.860 889,858 -0.48(-7.55%)
Jul 01, 2016 5.904 6.338 6.338 6.338 1,004,469 +0.41(+6.90%)
Jun 30, 2016 5.822 5.954 5.709 5.929 1,618,249 +0.08(+1.29%)
Jun 29, 2016 5.683 5.954 5.589 5.853 1,001,762 +0.30(+5.32%)
Jun 28, 2016 5.249 5.564 5.218 5.557 1,421,956 +0.51(+10.10%)
Jun 27, 2016 5.274 5.450 4.985 5.048 1,528,398 -0.35(-6.53%)
Jun 24, 2016 5.306 5.520 5.211 5.400 1,980,810 -0.33(-5.82%)
Jun 23, 2016 5.557 5.746 5.545 5.734 1,654,484 +0.31(+5.68%)
Jun 22, 2016 5.400 5.589 5.362 5.425 1,356,364 -0.08(-1.49%)
Jun 21, 2016 5.356 5.551 5.262 5.507 779,831 +0.11(+1.98%)
Jun 20, 2016 5.388 5.529 5.255 5.400 874,816 +0.16(+3.12%)
Jun 17, 2016 5.048 5.388 5.048 5.237 2,252,794 +0.25(+4.92%)
Jun 16, 2016 5.104 5.104 4.771 4.991 954,438 -0.23(-4.34%)
Jun 15, 2016 5.136 5.416 5.073 5.218 1,136,024 +0.04(+0.73%)
Jun 14, 2016 5.237 5.388 5.000 5.180 691,596 -0.10(-1.91%)
Jun 13, 2016 5.130 5.394 5.123 5.281 1,195,628 +0.03(+0.60%)
Jun 10, 2016 5.312 5.432 5.211 5.249 1,033,715 -0.22(-4.03%)
Jun 09, 2016 5.444 5.564 5.362 5.469 956,918 -0.11(-2.03%)
Jun 08, 2016 5.627 5.709 5.463 5.583 850,604 +0.03(+0.57%)
Jun 07, 2016 5.469 5.570 5.375 5.551 1,202,068 +0.13(+2.32%)
Jun 06, 2016 5.004 5.425 4.947 5.425 1,228,387 +0.50(+10.23%)
Jun 03, 2016 4.815 4.985 4.815 4.922 1,156,454 +0.09(+1.96%)
Jun 02, 2016 4.670 4.834 4.569 4.827 1,371,379 +0.03(+0.52%)
Jun 01, 2016 4.664 4.853 4.456 4.802 1,116,885 +0.00(+0.00%)
May 31, 2016 4.632 4.890 4.607 4.802 1,813,315 +0.18(+3.95%)
May 27, 2016 4.488 4.620 4.620 4.620 738,496 +0.08(+1.80%)
May 26, 2016 4.689 4.763 4.513 4.538 1,039,192 -0.06(-1.23%)
May 25, 2016 4.399 4.620 4.374 4.595 1,201,513 +0.24(+5.49%)
May 24, 2016 4.381 4.406 4.173 4.355 1,161,246 +0.01(+0.29%)
May 23, 2016 4.274 4.384 4.091 4.343 1,465,969 -0.02(-0.43%)
May 20, 2016 4.261 4.394 4.185 4.362 1,052,640 +0.12(+2.82%)
May 19, 2016 4.198 4.355 4.082 4.242 853,409 -0.06(-1.32%)
May 18, 2016 4.330 4.462 4.160 4.299 968,990 -0.06(-1.30%)
May 17, 2016 4.286 4.544 4.286 4.355 1,168,279 +0.08(+1.76%)
May 16, 2016 4.292 4.403 4.255 4.280 958,361 +0.15(+3.66%)
May 13, 2016 4.311 4.425 4.122 4.129 817,505 -0.23(-5.34%)
May 12, 2016 4.393 4.425 4.229 4.362 1,479,929 +0.08(+1.91%)
May 11, 2016 4.299 4.481 4.078 4.280 1,367,638 -0.09(-2.16%)
May 10, 2016 4.066 4.519 4.066 4.374 1,355,104 +0.35(+8.68%)
May 09, 2016 4.490 4.521 3.975 4.025 1,280,938 -0.53(-11.58%)
May 06, 2016 4.230 4.558 4.174 4.552 1,671,664 +0.28(+6.53%)
May 05, 2016 4.757 4.775 4.223 4.273 2,091,048 -0.36(-7.76%)
May 04, 2016 3.709 4.769 3.684 4.633 4,613,413 +0.84(+22.06%)
May 03, 2016 3.982 4.081 3.473 3.795 4,039,618 -2.20(-36.71%)
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.