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

Archrock Inc (NY: AROC )

19.79 +0.26 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 12.48 12.49 12.33 12.42 1,414,334 +0.05(+0.39%)
Aug 30, 2023 12.40 12.62 12.34 12.37 1,018,043 -0.01(-0.08%)
Aug 29, 2023 12.37 12.47 12.22 12.38 884,701 +0.05(+0.39%)
Aug 28, 2023 12.16 12.43 12.12 12.33 626,684 +0.17(+1.44%)
Aug 25, 2023 12.20 12.26 12.07 12.16 758,264 +0.01(+0.08%)
Aug 24, 2023 12.22 12.38 12.08 12.15 1,195,369 -0.23(-1.88%)
Aug 23, 2023 12.14 12.41 11.94 12.38 1,298,118 +0.21(+1.76%)
Aug 22, 2023 12.27 12.32 12.13 12.17 1,120,854 -0.08(-0.63%)
Aug 21, 2023 12.35 12.45 12.13 12.25 719,097 -0.07(-0.55%)
Aug 18, 2023 12.22 12.39 12.09 12.31 651,937 +0.03(+0.24%)
Aug 17, 2023 12.41 12.44 12.21 12.28 699,479 +0.04(+0.32%)
Aug 16, 2023 12.43 12.55 12.20 12.25 669,358 -0.17(-1.33%)
Aug 15, 2023 12.46 12.47 12.24 12.41 615,445 -0.13(-1.01%)
Aug 14, 2023 12.66 12.67 12.46 12.54 831,701 -0.14(-1.07%)
Aug 11, 2023 12.48 12.79 12.43 12.67 1,329,441 +0.23(+1.87%)
Aug 10, 2023 12.78 12.82 12.29 12.44 907,350 -0.34(-2.66%)
Aug 09, 2023 12.49 12.88 12.35 12.78 1,126,439 +0.24(+1.94%)
Aug 08, 2023 12.19 12.56 12.06 12.54 808,135 +0.16(+1.26%)
Aug 07, 2023 12.31 12.60 12.21 12.38 890,988 +0.06(+0.51%)
Aug 04, 2023 12.31 12.50 12.01 12.32 1,451,038 +0.07(+0.55%)
Aug 03, 2023 12.43 12.44 12.22 12.25 903,970 -0.16(-1.31%)
Aug 02, 2023 12.36 12.54 12.08 12.41 1,273,623 +0.16(+1.33%)
Aug 01, 2023 11.06 12.27 11.06 12.25 2,133,940 +1.06(+9.52%)
Jul 31, 2023 11.05 11.24 11.05 11.19 1,546,979 +0.13(+1.22%)
Jul 28, 2023 10.71 11.10 10.71 11.05 768,097 +0.41(+3.88%)
Jul 27, 2023 10.69 10.76 10.59 10.64 626,161 -0.04(-0.36%)
Jul 26, 2023 10.55 10.73 10.55 10.68 693,073 +0.05(+0.45%)
Jul 25, 2023 10.51 10.73 10.41 10.63 602,974 +0.10(+0.91%)
Jul 24, 2023 10.35 10.61 10.31 10.53 895,056 +0.23(+2.24%)
Jul 21, 2023 10.22 10.35 10.20 10.30 808,358 +0.12(+1.13%)
Jul 20, 2023 10.04 10.21 10.04 10.19 567,929 +0.07(+0.66%)
Jul 19, 2023 10.07 10.14 9.987 10.12 865,756 +0.07(+0.67%)
Jul 18, 2023 9.805 10.10 9.757 10.05 860,514 +0.24(+2.44%)
Jul 17, 2023 9.776 9.929 9.766 9.814 476,898 -0.03(-0.29%)
Jul 14, 2023 9.776 9.853 9.656 9.843 619,954 -0.02(-0.19%)
Jul 13, 2023 9.776 9.882 9.718 9.862 504,626 +0.07(+0.69%)
Jul 12, 2023 9.939 9.977 9.752 9.795 638,743 -0.01(-0.10%)
Jul 11, 2023 9.555 9.824 9.493 9.805 710,617 +0.30(+3.13%)
Jul 10, 2023 9.479 9.517 9.373 9.507 811,675 -0.03(-0.30%)
Jul 07, 2023 9.325 9.603 9.325 9.536 916,095 +0.17(+1.84%)
Jul 06, 2023 9.527 9.546 9.181 9.363 730,425 -0.23(-2.40%)
Jul 05, 2023 10.01 10.01 9.594 9.594 863,506 -0.41(-4.12%)
Jul 03, 2023 9.834 10.02 9.786 10.01 364,949 +0.17(+1.76%)
Jun 30, 2023 9.882 9.901 9.776 9.834 841,901 +0.04(+0.39%)
Jun 29, 2023 9.670 9.858 9.642 9.795 1,069,160 +0.20(+2.10%)
Jun 28, 2023 9.747 9.766 9.584 9.594 1,684,108 -0.22(-2.25%)
Jun 27, 2023 9.642 9.920 9.613 9.814 564,208 +0.17(+1.79%)
Jun 26, 2023 9.517 9.757 9.488 9.642 476,109 +0.11(+1.11%)
Jun 23, 2023 9.479 9.536 9.421 9.536 2,436,260 -0.10(-1.00%)
Jun 22, 2023 9.709 9.728 9.594 9.632 699,373 -0.16(-1.67%)
Jun 21, 2023 9.642 9.977 9.632 9.795 610,376 +0.06(+0.59%)
Jun 20, 2023 9.642 9.747 9.591 9.738 596,725 +0.09(+0.89%)
Jun 16, 2023 9.786 9.795 9.536 9.651 1,899,341 -0.10(-0.98%)
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.