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

Archrock Inc (NY: AROC )

20.90 +0.02 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2017 7.333 7.333 6.976 7.106 878,218 -0.23(-3.10%)
Jul 28, 2017 7.236 7.593 7.236 7.333 697,430 +0.03(+0.44%)
Jul 27, 2017 7.398 7.431 7.252 7.301 673,001 -0.03(-0.44%)
Jul 26, 2017 7.431 7.593 7.301 7.333 547,885 -0.03(-0.44%)
Jul 25, 2017 7.333 7.528 7.236 7.366 736,957 +0.19(+2.71%)
Jul 24, 2017 7.431 7.690 7.139 7.171 866,457 -0.23(-3.07%)
Jul 21, 2017 7.528 7.593 7.268 7.398 835,624 -0.06(-0.87%)
Jul 20, 2017 7.885 7.982 7.431 7.463 723,722 -0.49(-6.12%)
Jul 19, 2017 7.528 7.982 7.496 7.950 687,324 +0.39(+5.15%)
Jul 18, 2017 7.463 7.560 7.333 7.560 415,898 +0.10(+1.30%)
Jul 17, 2017 7.333 7.560 7.333 7.463 440,167 +0.03(+0.44%)
Jul 14, 2017 7.366 7.479 7.301 7.431 358,432 +0.06(+0.88%)
Jul 13, 2017 7.236 7.398 7.139 7.366 353,782 +0.13(+1.79%)
Jul 12, 2017 7.398 7.496 7.204 7.236 409,016 -0.03(-0.45%)
Jul 11, 2017 7.171 7.398 7.041 7.268 514,706 +0.10(+1.36%)
Jul 10, 2017 6.911 7.268 6.911 7.171 563,793 +0.19(+2.79%)
Jul 07, 2017 7.074 7.074 6.879 6.976 563,864 -0.16(-2.27%)
Jul 06, 2017 7.139 7.301 7.074 7.139 707,476 -0.06(-0.90%)
Jul 05, 2017 7.366 7.496 7.074 7.204 590,078 -0.26(-3.48%)
Jul 03, 2017 7.463 7.598 7.398 7.463 494,566 +0.06(+0.88%)
Jun 30, 2017 7.625 7.625 7.268 7.398 854,118 -0.13(-1.72%)
Jun 29, 2017 7.398 7.658 7.366 7.528 898,646 +0.23(+3.11%)
Jun 28, 2017 7.106 7.366 7.009 7.301 1,137,006 +0.26(+3.69%)
Jun 27, 2017 7.041 7.268 6.879 7.041 1,097,137 +0.06(+0.93%)
Jun 26, 2017 6.782 7.041 6.684 6.976 931,677 +0.16(+2.38%)
Jun 23, 2017 6.522 6.814 6.360 6.814 1,913,887 +0.19(+2.94%)
Jun 22, 2017 6.425 6.749 6.360 6.619 723,115 +0.23(+3.55%)
Jun 21, 2017 6.619 6.652 6.230 6.392 1,234,196 -0.26(-3.90%)
Jun 20, 2017 6.814 6.847 6.587 6.652 967,321 -0.26(-3.76%)
Jun 19, 2017 7.041 7.074 6.814 6.911 449,200 -0.06(-0.93%)
Jun 16, 2017 6.911 7.041 6.814 6.976 1,239,836 +0.03(+0.47%)
Jun 15, 2017 7.009 7.204 6.847 6.944 1,271,543 -0.19(-2.73%)
Jun 14, 2017 7.690 7.723 7.041 7.139 1,568,550 -0.62(-7.95%)
Jun 13, 2017 7.398 7.788 7.236 7.755 1,172,226 +0.39(+5.29%)
Jun 12, 2017 7.041 7.625 7.041 7.366 1,092,126 +0.36(+5.09%)
Jun 09, 2017 6.944 7.155 6.814 7.009 1,232,166 +0.13(+1.89%)
Jun 08, 2017 6.911 7.009 6.814 6.879 1,042,509 -0.06(-0.93%)
Jun 07, 2017 7.074 7.171 6.782 6.944 860,771 -0.16(-2.28%)
Jun 06, 2017 6.976 7.171 6.814 7.106 727,145 +0.10(+1.39%)
Jun 05, 2017 6.782 7.074 6.717 7.009 820,328 +0.13(+1.89%)
Jun 02, 2017 6.814 6.944 6.652 6.879 697,866 +0.03(+0.47%)
Jun 01, 2017 6.847 6.944 6.684 6.847 1,292,193 +0.03(+0.48%)
May 31, 2017 6.814 6.944 6.684 6.814 1,016,916 -0.10(-1.41%)
May 30, 2017 7.074 7.171 6.895 6.911 613,104 -0.26(-3.62%)
May 26, 2017 7.106 7.236 6.980 7.171 598,654 +0.10(+1.38%)
May 25, 2017 7.366 7.496 7.009 7.074 947,670 -0.32(-4.39%)
May 24, 2017 7.333 7.398 7.268 7.398 856,614 +0.03(+0.44%)
May 23, 2017 7.236 7.398 7.074 7.366 663,129 +0.23(+3.18%)
May 22, 2017 7.268 7.496 7.009 7.139 538,717 -0.06(-0.90%)
May 19, 2017 7.074 7.301 7.074 7.204 876,846 +0.19(+2.78%)
May 18, 2017 6.976 7.074 6.911 7.009 828,992 +0.00(+0.00%)
May 17, 2017 7.431 7.333 6.944 7.009 843,256 -0.42(-5.68%)
May 16, 2017 7.431 7.560 7.333 7.431 785,430 +0.06(+0.88%)
May 15, 2017 7.398 7.625 7.301 7.366 695,778 +0.13(+1.79%)
May 12, 2017 7.301 7.333 7.171 7.236 487,797 -0.06(-0.89%)
May 11, 2017 7.431 7.528 7.236 7.301 585,949 -0.13(-1.75%)
May 10, 2017 7.301 7.593 7.204 7.431 1,199,252 +0.19(+2.69%)
May 09, 2017 7.366 7.463 7.139 7.236 1,180,563 -0.16(-2.19%)
May 08, 2017 7.106 7.496 7.009 7.398 1,129,665 +0.26(+3.64%)
May 05, 2017 7.009 7.171 6.895 7.139 1,581,055 +0.18(+2.52%)
May 04, 2017 7.445 7.477 6.803 6.963 1,579,721 -0.61(-8.05%)
May 03, 2017 7.637 7.766 7.573 7.573 765,190 -0.13(-1.67%)
May 02, 2017 7.766 7.818 7.541 7.701 908,125 -0.10(-1.23%)
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.