Archrock Inc (NY: AROC )

20.67 +0.55 (+2.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 7.605 7.926 7.541 7.798 984,996 +0.22(+2.97%)
Apr 28, 2017 7.766 7.798 7.477 7.573 1,176,368 -0.16(-2.07%)
Apr 27, 2017 7.862 7.862 7.541 7.734 918,348 -0.16(-2.03%)
Apr 26, 2017 7.701 8.022 7.701 7.894 1,388,232 +0.13(+1.65%)
Apr 25, 2017 7.862 8.140 7.573 7.766 1,752,167 +0.00(+0.00%)
Apr 24, 2017 7.862 7.862 7.669 7.766 1,306,095 +0.10(+1.26%)
Apr 21, 2017 7.830 7.862 7.605 7.669 1,169,478 -0.19(-2.45%)
Apr 20, 2017 7.830 7.926 7.734 7.862 661,779 +0.13(+1.66%)
Apr 19, 2017 8.054 8.054 7.637 7.734 612,167 -0.26(-3.21%)
Apr 18, 2017 7.894 8.087 7.766 7.990 540,138 +0.00(+0.00%)
Apr 17, 2017 7.990 8.119 7.862 7.990 780,943 +0.00(+0.00%)
Apr 13, 2017 8.247 8.279 7.926 7.990 585,911 -0.26(-3.11%)
Apr 12, 2017 8.696 8.696 8.183 8.247 611,784 -0.45(-5.17%)
Apr 11, 2017 8.568 8.760 8.472 8.696 1,496,568 +0.10(+1.12%)
Apr 10, 2017 8.600 8.760 8.504 8.600 786,605 +0.10(+1.13%)
Apr 07, 2017 8.343 8.632 8.311 8.504 1,657,558 +0.13(+1.53%)
Apr 06, 2017 8.054 8.375 7.990 8.375 730,851 +0.39(+4.82%)
Apr 05, 2017 8.087 8.247 7.894 7.990 1,208,861 -0.03(-0.40%)
Apr 04, 2017 7.798 8.022 7.766 8.022 705,926 +0.22(+2.88%)
Apr 03, 2017 7.926 8.022 7.637 7.798 1,288,343 -0.16(-2.02%)
Mar 31, 2017 7.701 8.103 7.669 7.958 1,890,967 +0.26(+3.33%)
Mar 30, 2017 8.087 8.119 7.669 7.701 910,829 -0.29(-3.61%)
Mar 29, 2017 7.894 8.054 7.734 7.990 741,835 +0.06(+0.81%)
Mar 28, 2017 7.605 7.990 7.605 7.926 1,240,642 +0.29(+3.78%)
Mar 27, 2017 7.766 7.798 7.477 7.637 600,574 -0.13(-1.65%)
Mar 24, 2017 7.894 7.990 7.637 7.766 1,182,180 -0.06(-0.82%)
Mar 23, 2017 7.766 7.894 7.637 7.830 857,809 +0.03(+0.41%)
Mar 22, 2017 7.830 7.958 7.605 7.798 921,211 -0.06(-0.82%)
Mar 21, 2017 8.215 8.215 7.750 7.862 1,417,332 -0.29(-3.54%)
Mar 20, 2017 8.022 8.247 7.830 8.151 796,697 +0.06(+0.79%)
Mar 17, 2017 7.990 8.119 7.830 8.087 2,402,012 +0.26(+3.28%)
Mar 16, 2017 8.054 8.054 7.734 7.830 754,005 -0.16(-2.01%)
Mar 15, 2017 7.701 8.038 7.605 7.990 953,728 +0.42(+5.51%)
Mar 14, 2017 7.734 7.830 7.421 7.573 880,097 -0.29(-3.67%)
Mar 13, 2017 8.183 7.798 7.862 820,030 -0.06(-0.81%)
Mar 10, 2017 8.022 8.022 7.734 7.926 986,980 +0.00(+0.00%)
Mar 09, 2017 7.894 8.022 7.669 7.926 1,572,042 -0.06(-0.80%)
Mar 08, 2017 8.472 8.472 7.990 7.990 1,109,969 -0.48(-5.68%)
Mar 07, 2017 8.632 8.792 8.375 8.472 847,614 -0.19(-2.22%)
Mar 06, 2017 8.696 8.760 8.407 8.664 690,850 -0.13(-1.46%)
Mar 03, 2017 8.568 8.873 8.536 8.792 1,082,699 +0.13(+1.48%)
Mar 02, 2017 8.921 8.985 8.632 8.664 986,629 -0.26(-2.88%)
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.