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 (%)
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%)
Nov 01, 2017 8.083 8.116 7.785 7.884 410,519 -0.07(-0.83%)
Oct 31, 2017 7.752 8.083 7.729 7.950 716,592 +0.20(+2.56%)
Oct 30, 2017 7.884 7.983 7.652 7.752 766,982 -0.10(-1.27%)
Oct 27, 2017 7.785 7.917 7.685 7.851 545,622 +0.10(+1.28%)
Oct 26, 2017 7.685 7.818 7.553 7.752 447,728 +0.00(+0.00%)
Oct 25, 2017 7.752 7.785 7.520 7.752 366,038 +0.03(+0.43%)
Oct 24, 2017 7.752 7.818 7.652 7.718 406,673 +0.00(+0.00%)
Oct 23, 2017 7.950 7.983 7.685 7.718 331,636 -0.17(-2.10%)
Oct 20, 2017 8.083 8.083 7.818 7.884 307,675 -0.13(-1.65%)
Oct 19, 2017 7.818 8.017 7.801 8.017 499,278 +0.10(+1.26%)
Oct 18, 2017 8.017 8.116 7.884 7.917 379,443 -0.03(-0.42%)
Oct 17, 2017 8.282 8.282 7.950 7.950 457,254 -0.27(-3.23%)
Oct 16, 2017 8.315 8.480 8.182 8.215 476,723 +0.03(+0.40%)
Oct 13, 2017 8.348 8.414 8.149 8.182 725,763 +0.00(+0.00%)
Oct 12, 2017 8.182 8.248 8.017 8.182 520,453 -0.13(-1.59%)
Oct 11, 2017 8.282 8.381 8.182 8.315 491,340 +0.03(+0.40%)
Oct 10, 2017 8.248 8.414 8.248 8.282 377,619 +0.10(+1.21%)
Oct 09, 2017 8.381 8.447 8.050 8.182 1,337,239 -0.20(-2.37%)
Oct 06, 2017 8.315 8.447 8.149 8.381 693,482 -0.10(-1.17%)
Oct 05, 2017 8.480 8.613 8.381 8.480 459,070 +0.07(+0.79%)
Oct 04, 2017 8.414 8.513 8.282 8.414 345,430 +0.00(+0.00%)
Oct 03, 2017 8.513 8.616 8.282 8.414 1,012,796 -0.07(-0.78%)
Oct 02, 2017 8.248 8.563 8.215 8.480 1,017,227 +0.17(+1.99%)
Sep 29, 2017 8.315 8.414 8.282 8.315 626,431 -0.07(-0.79%)
Sep 28, 2017 8.447 8.480 8.248 8.381 532,148 -0.03(-0.39%)
Sep 27, 2017 8.215 8.513 8.133 8.414 809,408 +0.27(+3.25%)
Sep 26, 2017 8.083 8.282 7.983 8.149 653,432 +0.07(+0.82%)
Sep 25, 2017 7.917 8.149 7.917 8.083 732,959 +0.20(+2.52%)
Sep 22, 2017 7.818 8.013 7.818 7.884 535,489 +0.03(+0.42%)
Sep 21, 2017 7.884 7.983 7.752 7.851 487,451 -0.07(-0.84%)
Sep 20, 2017 7.851 7.983 7.586 7.917 1,085,442 +0.10(+1.27%)
Sep 19, 2017 7.818 7.917 7.752 7.818 1,331,304 +0.07(+0.85%)
Sep 18, 2017 7.453 7.785 7.453 7.752 1,916,143 +0.27(+3.54%)
Sep 15, 2017 7.520 7.619 7.420 7.487 1,931,536 -0.10(-1.31%)
Sep 14, 2017 7.685 7.752 7.536 7.586 793,796 -0.03(-0.43%)
Sep 13, 2017 7.487 7.685 7.387 7.619 952,140 +0.17(+2.22%)
Sep 12, 2017 7.354 7.487 7.255 7.453 820,339 +0.13(+1.81%)
Sep 11, 2017 7.089 7.371 7.056 7.321 494,457 +0.23(+3.27%)
Sep 08, 2017 7.222 7.255 6.990 7.089 520,771 -0.13(-1.83%)
Sep 07, 2017 7.255 7.255 7.139 7.222 876,427 +0.00(+0.00%)
Sep 06, 2017 7.155 7.255 7.089 7.222 1,488,439 +0.10(+1.40%)
Sep 05, 2017 6.990 7.188 6.957 7.122 913,167 +0.17(+2.38%)
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.