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

Archrock Inc (NY: AROC )

20.18 -0.18 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2021 7.828 8.034 7.655 7.704 1,177,867 -0.31(-3.81%)
Apr 29, 2021 8.117 8.208 7.919 8.010 787,476 -0.05(-0.61%)
Apr 28, 2021 7.803 8.092 7.779 8.059 679,600 +0.31(+4.05%)
Apr 27, 2021 7.762 7.820 7.564 7.746 1,363,139 -0.03(-0.42%)
Apr 26, 2021 7.647 7.869 7.647 7.779 1,354,032 +0.19(+2.50%)
Apr 23, 2021 7.597 7.737 7.515 7.589 882,188 +0.01(+0.11%)
Apr 22, 2021 7.655 7.684 7.506 7.581 759,564 -0.07(-0.86%)
Apr 21, 2021 7.391 7.655 7.317 7.647 741,823 +0.16(+2.20%)
Apr 20, 2021 7.721 7.721 7.391 7.482 979,790 -0.31(-3.92%)
Apr 19, 2021 7.762 7.828 7.688 7.787 844,222 +0.03(+0.43%)
Apr 16, 2021 7.878 7.944 7.713 7.754 629,666 -0.06(-0.74%)
Apr 15, 2021 7.927 7.952 7.704 7.812 991,604 -0.09(-1.15%)
Apr 14, 2021 7.680 8.047 7.680 7.902 1,195,255 +0.26(+3.34%)
Apr 13, 2021 7.671 7.697 7.527 7.647 1,092,758 -0.07(-0.96%)
Apr 12, 2021 7.795 7.853 7.680 7.721 730,646 -0.02(-0.32%)
Apr 09, 2021 7.828 7.836 7.717 7.746 756,230 -0.10(-1.26%)
Apr 08, 2021 7.812 7.845 7.647 7.845 1,077,975 +0.01(+0.11%)
Apr 07, 2021 7.927 7.960 7.820 7.836 811,980 -0.07(-0.84%)
Apr 06, 2021 8.043 8.282 7.882 7.902 1,127,586 -0.14(-1.74%)
Apr 05, 2021 8.084 8.084 7.886 8.043 1,249,280 -0.02(-0.31%)
Apr 01, 2021 7.952 8.067 7.828 8.067 952,986 +0.24(+3.06%)
Mar 31, 2021 7.762 7.869 7.614 7.828 1,755,472 +0.07(+0.85%)
Mar 30, 2021 7.704 7.919 7.696 7.762 888,982 -0.03(-0.42%)
Mar 29, 2021 7.977 8.079 7.721 7.795 1,469,558 -0.31(-3.87%)
Mar 26, 2021 8.026 8.125 7.894 8.109 1,079,550 +0.21(+2.61%)
Mar 25, 2021 7.704 7.931 7.498 7.902 1,138,836 +0.10(+1.27%)
Mar 24, 2021 7.911 8.216 7.795 7.803 1,406,465 +0.03(+0.42%)
Mar 23, 2021 7.845 7.935 7.696 7.770 1,779,250 -0.25(-3.09%)
Mar 22, 2021 8.166 8.232 7.935 8.018 781,217 -0.18(-2.21%)
Mar 19, 2021 8.084 8.373 7.906 8.199 3,245,318 +0.12(+1.53%)
Mar 18, 2021 8.331 8.455 8.014 8.076 1,270,849 -0.27(-3.26%)
Mar 17, 2021 8.274 8.447 8.265 8.348 1,046,716 -0.05(-0.59%)
Mar 16, 2021 8.472 8.513 8.261 8.397 1,487,329 -0.13(-1.55%)
Mar 15, 2021 8.546 8.653 8.456 8.529 1,135,329 -0.11(-1.24%)
Mar 12, 2021 8.694 8.756 8.513 8.636 1,040,756 -0.04(-0.48%)
Mar 11, 2021 8.727 8.727 8.547 8.678 1,237,323 +0.02(+0.29%)
Mar 10, 2021 8.430 8.726 8.397 8.653 2,061,667 +0.21(+2.54%)
Mar 09, 2021 8.678 8.711 8.422 8.439 1,535,913 -0.23(-2.66%)
Mar 08, 2021 8.843 8.867 8.496 8.669 2,003,338 -0.16(-1.78%)
Mar 05, 2021 8.851 8.900 8.480 8.826 1,692,366 +0.20(+2.29%)
Mar 04, 2021 8.571 8.900 8.307 8.628 2,040,626 +0.04(+0.48%)
Mar 03, 2021 8.793 8.892 8.554 8.587 1,483,208 -0.01(-0.10%)
Mar 02, 2021 8.793 8.876 8.562 8.595 1,033,857 -0.21(-2.34%)
Mar 01, 2021 8.686 8.826 8.595 8.801 1,625,462 +0.30(+3.49%)
Feb 26, 2021 8.439 8.612 8.208 8.505 1,598,413 +0.00(+0.00%)
Feb 25, 2021 8.463 8.909 8.430 8.505 1,670,193 -0.14(-1.62%)
Feb 24, 2021 8.282 8.669 8.191 8.645 1,214,237 +0.40(+4.90%)
Feb 23, 2021 8.274 8.397 7.630 8.241 1,771,924 -0.25(-2.92%)
Feb 22, 2021 8.315 8.822 8.315 8.488 1,554,234 +0.12(+1.38%)
Feb 19, 2021 8.125 8.496 8.117 8.373 1,770,559 +0.22(+2.73%)
Feb 18, 2021 8.216 8.340 8.109 8.150 839,697 -0.10(-1.20%)
Feb 17, 2021 8.224 8.315 8.104 8.249 748,067 +0.03(+0.40%)
Feb 16, 2021 8.224 8.434 8.125 8.216 1,095,088 +0.12(+1.53%)
Feb 12, 2021 7.812 8.133 7.737 8.092 721,801 +0.21(+2.72%)
Feb 11, 2021 8.084 8.084 7.647 7.878 1,010,657 -0.20(-2.45%)
Feb 10, 2021 8.010 8.166 7.890 8.076 752,438 +0.07(+0.93%)
Feb 09, 2021 7.977 8.228 7.902 8.001 850,512 -0.07(-0.82%)
Feb 08, 2021 7.944 8.109 7.911 8.067 777,620 +0.18(+2.30%)
Feb 05, 2021 7.845 7.980 7.795 7.886 831,514 +0.05(+0.68%)
Feb 04, 2021 7.718 7.865 7.621 7.832 638,187 +0.17(+2.23%)
Feb 03, 2021 7.467 7.670 7.377 7.662 708,073 +0.22(+2.95%)
Feb 02, 2021 7.556 7.588 7.361 7.442 799,190 +0.08(+1.10%)
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.