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

Archrock Inc (NY: AROC )

20.21 +0.18 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2023 9.507 9.869 9.460 9.803 1,061,051 +0.40(+4.26%)
Apr 27, 2023 9.193 9.422 9.145 9.403 539,065 +0.16(+1.75%)
Apr 26, 2023 9.298 9.450 9.203 9.241 590,962 -0.16(-1.72%)
Apr 25, 2023 9.393 9.493 9.250 9.403 623,622 -0.15(-1.60%)
Apr 24, 2023 9.307 9.603 9.307 9.555 451,069 +0.25(+2.66%)
Apr 21, 2023 9.374 9.374 9.207 9.307 536,716 -0.04(-0.41%)
Apr 20, 2023 9.317 9.350 9.203 9.345 691,345 -0.08(-0.81%)
Apr 19, 2023 9.364 9.445 9.264 9.422 574,327 -0.07(-0.70%)
Apr 18, 2023 9.545 9.598 9.398 9.488 503,029 -0.10(-0.99%)
Apr 17, 2023 9.641 9.717 9.512 9.584 424,175 -0.09(-0.89%)
Apr 14, 2023 9.669 9.726 9.579 9.669 552,728 -0.01(-0.10%)
Apr 13, 2023 9.746 9.807 9.641 9.679 497,182 -0.11(-1.17%)
Apr 12, 2023 9.784 9.888 9.712 9.793 1,079,195 +0.09(+0.88%)
Apr 11, 2023 9.526 9.788 9.522 9.707 1,005,341 +0.25(+2.62%)
Apr 10, 2023 9.460 9.679 9.422 9.460 1,099,400 -0.01(-0.10%)
Apr 06, 2023 9.536 9.550 9.431 9.469 623,669 -0.07(-0.70%)
Apr 05, 2023 9.450 9.550 9.398 9.536 674,937 +0.05(+0.50%)
Apr 04, 2023 9.841 9.841 9.393 9.488 848,251 -0.30(-3.11%)
Apr 03, 2023 9.717 9.888 9.622 9.793 1,405,333 +0.49(+5.22%)
Mar 31, 2023 9.307 9.326 9.193 9.307 1,100,757 +0.09(+0.93%)
Mar 30, 2023 9.374 9.398 9.157 9.222 589,428 -0.02(-0.21%)
Mar 29, 2023 9.288 9.295 9.145 9.241 723,834 +0.08(+0.83%)
Mar 28, 2023 9.041 9.237 9.041 9.164 690,978 +0.01(+0.10%)
Mar 27, 2023 8.993 9.198 8.902 9.155 682,162 +0.25(+2.78%)
Mar 24, 2023 8.583 8.926 8.524 8.907 920,533 +0.16(+1.85%)
Mar 23, 2023 9.088 9.155 8.640 8.745 1,080,408 -0.30(-3.37%)
Mar 22, 2023 9.374 9.455 9.041 9.050 958,199 -0.28(-2.96%)
Mar 21, 2023 9.526 9.603 9.298 9.326 1,460,957 +0.04(+0.41%)
Mar 20, 2023 9.136 9.364 9.117 9.288 1,239,995 +0.23(+2.52%)
Mar 17, 2023 9.212 9.260 8.917 9.060 3,084,114 -0.26(-2.76%)
Mar 16, 2023 9.002 9.374 8.879 9.317 1,490,478 +0.10(+1.14%)
Mar 15, 2023 9.469 9.526 9.079 9.212 2,224,068 -0.66(-6.66%)
Mar 14, 2023 9.698 10.01 9.631 9.869 1,234,119 +0.30(+3.19%)
Mar 13, 2023 9.488 9.917 9.369 9.565 1,414,236 -0.22(-2.24%)
Mar 10, 2023 10.23 10.28 9.707 9.784 1,478,678 -0.48(-4.64%)
Mar 09, 2023 10.46 10.50 10.25 10.26 877,918 -0.20(-1.91%)
Mar 08, 2023 10.51 10.52 10.29 10.46 848,464 -0.09(-0.81%)
Mar 07, 2023 10.67 10.73 10.52 10.55 972,515 -0.10(-0.90%)
Mar 06, 2023 10.94 10.94 10.56 10.64 1,611,823 -0.28(-2.53%)
Mar 03, 2023 10.75 10.95 10.61 10.92 1,378,115 +0.09(+0.79%)
Mar 02, 2023 10.49 10.85 10.38 10.83 1,556,243 +0.26(+2.43%)
Mar 01, 2023 10.55 10.62 10.44 10.57 2,641,789 +0.03(+0.27%)
Feb 28, 2023 10.37 10.76 10.36 10.55 2,606,657 +0.26(+2.50%)
Feb 27, 2023 10.46 10.46 10.23 10.29 2,091,155 -0.13(-1.28%)
Feb 24, 2023 9.917 10.46 9.831 10.42 2,066,322 +0.50(+5.09%)
Feb 23, 2023 9.641 9.946 9.569 9.917 1,836,536 +0.60(+6.44%)
Feb 22, 2023 8.888 9.545 8.888 9.317 1,536,445 +0.53(+6.07%)
Feb 21, 2023 8.974 9.112 8.688 8.783 1,373,181 -0.31(-3.46%)
Feb 17, 2023 9.155 9.155 8.955 9.098 1,730,433 -0.10(-1.14%)
Feb 16, 2023 9.088 9.241 9.060 9.203 770,728 +0.02(+0.21%)
Feb 15, 2023 9.050 9.203 8.955 9.183 743,346 +0.03(+0.31%)
Feb 14, 2023 8.983 9.231 8.926 9.155 855,517 +0.06(+0.63%)
Feb 13, 2023 9.041 9.155 8.964 9.098 564,278 +0.03(+0.32%)
Feb 10, 2023 8.812 9.079 8.812 9.069 763,537 +0.33(+3.82%)
Feb 09, 2023 9.117 9.160 8.726 8.736 708,834 -0.40(-4.38%)
Feb 08, 2023 9.136 9.241 9.088 9.136 615,221 -0.09(-0.93%)
Feb 07, 2023 9.050 9.222 9.026 9.222 718,330 +0.18(+2.00%)
Feb 06, 2023 9.145 9.231 8.969 9.041 594,087 -0.14(-1.56%)
Feb 03, 2023 9.240 9.390 9.146 9.183 939,802 -0.06(-0.61%)
Feb 02, 2023 9.240 9.305 9.108 9.240 1,103,604 -0.08(-0.81%)
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.