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

Archrock Inc (NY: AROC )

20.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2016 5.910 6.282 5.885 6.109 1,017,588 +0.27(+4.56%)
Apr 28, 2016 5.947 6.050 5.805 5.842 1,210,971 -0.11(-1.77%)
Apr 27, 2016 5.743 6.090 5.693 5.947 973,044 +0.33(+5.97%)
Apr 26, 2016 5.513 5.653 5.408 5.613 873,008 +0.16(+2.84%)
Apr 25, 2016 5.637 5.693 5.352 5.458 967,106 -0.24(-4.14%)
Apr 22, 2016 5.377 5.743 5.364 5.693 957,729 +0.41(+7.75%)
Apr 21, 2016 5.296 5.433 5.234 5.284 886,165 -0.01(-0.12%)
Apr 20, 2016 4.819 5.352 4.819 5.290 1,364,871 +0.40(+8.25%)
Apr 19, 2016 4.881 4.943 4.726 4.887 1,481,631 +0.12(+2.60%)
Apr 18, 2016 4.707 4.906 4.614 4.763 1,648,521 -0.16(-3.27%)
Apr 15, 2016 4.868 5.023 4.788 4.924 841,012 +0.02(+0.51%)
Apr 14, 2016 5.023 5.036 4.831 4.899 833,914 -0.06(-1.25%)
Apr 13, 2016 4.856 5.048 4.757 4.961 899,202 +0.12(+2.56%)
Apr 12, 2016 4.639 4.918 4.571 4.837 1,212,282 +0.25(+5.55%)
Apr 11, 2016 4.577 4.763 4.502 4.583 826,514 +0.06(+1.37%)
Apr 08, 2016 4.521 4.788 4.453 4.521 1,103,287 +0.20(+4.74%)
Apr 07, 2016 4.397 4.595 4.236 4.316 2,241,259 -0.04(-0.85%)
Apr 06, 2016 4.205 4.440 4.025 4.354 1,090,194 +0.24(+5.72%)
Apr 05, 2016 4.118 4.223 3.951 4.118 1,415,596 -0.04(-0.90%)
Apr 04, 2016 4.223 4.366 4.093 4.155 1,010,648 -0.09(-2.05%)
Apr 01, 2016 4.744 4.763 4.199 4.242 1,933,602 -0.72(-14.50%)
Mar 31, 2016 4.639 5.073 4.558 4.961 2,379,887 +0.28(+5.96%)
Mar 30, 2016 4.583 4.757 4.422 4.682 1,521,358 +0.21(+4.72%)
Mar 29, 2016 4.161 4.515 4.137 4.471 1,306,541 +0.14(+3.15%)
Mar 28, 2016 4.378 4.540 4.161 4.335 970,769 +0.06(+1.30%)
Mar 24, 2016 3.994 4.279 4.279 4.279 1,024,551 +0.13(+3.14%)
Mar 23, 2016 4.230 4.347 4.130 4.149 814,564 -0.15(-3.46%)
Mar 22, 2016 4.254 4.416 4.217 4.298 740,459 -0.06(-1.28%)
Mar 21, 2016 4.130 4.434 4.130 4.354 1,245,036 +0.14(+3.24%)
Mar 18, 2016 4.366 4.388 4.075 4.217 4,485,868 -0.04(-1.02%)
Mar 17, 2016 4.155 4.329 3.988 4.261 1,466,107 +0.16(+3.78%)
Mar 16, 2016 3.789 4.223 3.758 4.106 1,901,092 +0.37(+9.97%)
Mar 15, 2016 3.777 3.777 3.597 3.733 603,837 -0.14(-3.53%)
Mar 14, 2016 4.006 4.056 3.783 3.870 1,125,950 -0.25(-6.02%)
Mar 11, 2016 3.597 4.205 3.572 4.118 1,414,767 +0.64(+18.36%)
Mar 10, 2016 3.609 3.609 3.368 3.479 962,991 -0.19(-5.24%)
Mar 09, 2016 3.609 3.833 3.485 3.671 715,952 +0.15(+4.23%)
Mar 08, 2016 3.895 3.895 3.318 3.523 1,580,851 -0.41(-10.41%)
Mar 07, 2016 3.820 4.031 3.771 3.932 1,788,875 +0.16(+4.10%)
Mar 04, 2016 3.498 3.802 3.479 3.777 2,720,380 +0.33(+9.53%)
Mar 03, 2016 3.256 3.485 3.256 3.448 1,746,201 +0.17(+5.10%)
Mar 02, 2016 2.791 3.281 2.772 3.281 1,868,249 +0.46(+16.26%)
Mar 01, 2016 2.499 2.918 2.499 2.822 3,021,215 +0.35(+14.04%)
Feb 29, 2016 2.481 2.543 2.369 2.474 1,971,687 +0.00(+0.00%)
Feb 26, 2016 2.313 2.564 2.295 2.474 2,631,177 +0.16(+6.97%)
Feb 25, 2016 2.946 2.958 2.112 2.313 2,738,504 -0.20(-8.13%)
Feb 24, 2016 2.363 2.530 2.217 2.518 2,053,135 +0.11(+4.37%)
Feb 23, 2016 2.599 2.685 2.406 2.412 1,370,457 -0.22(-8.47%)
Feb 22, 2016 2.537 2.704 2.512 2.636 1,692,081 +0.19(+7.59%)
Feb 19, 2016 2.630 2.651 2.406 2.450 867,514 -0.22(-8.35%)
Feb 18, 2016 2.747 2.822 2.580 2.673 1,065,157 -0.04(-1.60%)
Feb 17, 2016 2.636 2.840 2.626 2.716 1,342,850 +0.12(+4.53%)
Feb 16, 2016 2.692 2.692 2.512 2.599 774,550 -0.02(-0.95%)
Feb 12, 2016 2.537 2.623 2.623 2.623 800,420 +0.14(+5.49%)
Feb 11, 2016 2.586 2.648 2.425 2.487 907,869 -0.17(-6.53%)
Feb 10, 2016 2.710 2.865 2.605 2.661 674,401 -0.04(-1.61%)
Feb 09, 2016 2.902 2.935 2.611 2.704 695,764 -0.28(-9.36%)
Feb 08, 2016 3.033 3.082 2.909 2.983 1,521,972 -0.16(-5.13%)
Feb 05, 2016 3.033 3.399 2.989 3.144 1,806,460 +0.04(+1.35%)
Feb 04, 2016 3.102 3.443 3.049 3.102 1,685,345 +0.01(+0.19%)
Feb 03, 2016 3.055 3.150 2.869 3.096 1,038,607 +0.15(+5.07%)
Feb 02, 2016 3.300 3.300 2.941 2.947 1,034,040 -0.48(-14.11%)
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.