Archrock Inc (NY: AROC )

20.98 +0.58 (+2.82%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.686 7.730 7.504 7.499 1,297,023 -0.05(-0.71%)
Jul 28, 2022 7.659 7.686 7.401 7.552 487,654 +0.00(+0.00%)
Jul 27, 2022 7.286 7.561 7.233 7.552 900,941 +0.28(+3.91%)
Jul 26, 2022 7.366 7.472 7.233 7.268 616,283 -0.05(-0.73%)
Jul 25, 2022 7.064 7.330 6.975 7.321 1,020,358 +0.36(+5.10%)
Jul 22, 2022 7.046 7.144 6.895 6.966 792,061 -0.02(-0.25%)
Jul 21, 2022 7.046 7.046 6.837 6.984 731,677 -0.29(-4.03%)
Jul 20, 2022 7.179 7.286 7.121 7.277 691,563 +0.01(+0.12%)
Jul 19, 2022 7.161 7.321 7.144 7.268 695,212 +0.13(+1.87%)
Jul 18, 2022 7.188 7.317 7.117 7.135 655,188 +0.13(+1.90%)
Jul 15, 2022 7.108 7.108 6.913 7.002 1,029,949 +0.08(+1.16%)
Jul 14, 2022 6.833 6.930 6.726 6.922 614,860 -0.17(-2.38%)
Jul 13, 2022 6.939 7.170 6.939 7.090 563,183 +0.07(+1.01%)
Jul 12, 2022 6.975 7.135 6.948 7.019 914,066 -0.12(-1.74%)
Jul 11, 2022 7.170 7.233 7.040 7.144 698,014 -0.11(-1.47%)
Jul 08, 2022 7.313 7.330 7.144 7.250 834,939 +0.05(+0.74%)
Jul 07, 2022 6.913 7.259 6.913 7.197 994,785 +0.37(+5.47%)
Jul 06, 2022 6.895 7.028 6.535 6.824 1,074,183 -0.19(-2.66%)
Jul 05, 2022 7.233 7.304 6.824 7.010 1,554,393 -0.44(-5.96%)
Jul 01, 2022 7.375 7.499 7.090 7.455 1,181,050 +0.11(+1.45%)
Jun 30, 2022 7.330 7.468 7.241 7.348 1,875,431 -0.15(-2.01%)
Jun 29, 2022 7.677 7.686 7.375 7.499 923,743 -0.07(-0.94%)
Jun 28, 2022 7.561 7.641 7.459 7.570 939,728 +0.16(+2.16%)
Jun 27, 2022 7.241 7.437 7.161 7.410 1,148,590 +0.30(+4.25%)
Jun 24, 2022 7.108 7.224 7.019 7.108 1,472,866 +0.06(+0.88%)
Jun 23, 2022 7.313 7.339 6.939 7.046 941,235 -0.25(-3.41%)
Jun 22, 2022 7.135 7.410 7.090 7.295 938,248 -0.12(-1.56%)
Jun 21, 2022 7.295 7.557 7.233 7.410 952,530 +0.28(+3.86%)
Jun 17, 2022 7.428 7.472 7.046 7.135 2,082,931 -0.27(-3.60%)
Jun 16, 2022 7.703 7.730 7.343 7.401 1,126,213 -0.49(-6.19%)
Jun 15, 2022 7.943 7.988 7.668 7.890 1,213,859 -0.01(-0.11%)
Jun 14, 2022 8.157 8.170 7.815 7.899 1,202,881 -0.13(-1.66%)
Jun 13, 2022 8.325 8.432 7.957 8.032 1,005,711 -0.53(-6.22%)
Jun 10, 2022 8.734 8.770 8.423 8.565 1,311,532 -0.27(-3.02%)
Jun 09, 2022 8.903 8.992 8.823 8.832 628,987 -0.16(-1.78%)
Jun 08, 2022 9.107 9.134 8.921 8.992 781,292 -0.12(-1.27%)
Jun 07, 2022 8.903 9.170 8.850 9.107 1,045,270 +0.14(+1.59%)
Jun 06, 2022 9.063 9.085 8.894 8.965 819,385 -0.10(-1.08%)
Jun 03, 2022 9.045 9.156 8.952 9.063 877,602 -0.04(-0.49%)
Jun 02, 2022 9.116 9.276 8.980 9.107 852,692 -0.04(-0.39%)
Jun 01, 2022 9.045 9.161 8.823 9.143 894,837 +0.23(+2.59%)
May 31, 2022 8.885 9.223 8.770 8.912 1,919,352 +0.05(+0.60%)
May 27, 2022 8.725 8.867 8.681 8.859 551,089 +0.17(+1.94%)
May 26, 2022 8.654 8.734 8.583 8.690 645,517 +0.15(+1.77%)
May 25, 2022 8.441 8.574 8.410 8.539 763,372 +0.13(+1.59%)
May 24, 2022 8.228 8.428 8.148 8.405 773,519 +0.13(+1.61%)
May 23, 2022 8.308 8.343 8.148 8.272 770,790 +0.07(+0.87%)
May 20, 2022 8.183 8.277 8.041 8.201 814,204 +0.09(+1.10%)
May 19, 2022 8.006 8.237 7.997 8.112 893,307 -0.08(-0.98%)
May 18, 2022 8.281 8.343 8.059 8.192 1,227,274 +0.01(+0.11%)
May 17, 2022 8.192 8.405 8.157 8.183 1,343,086 +0.10(+1.21%)
May 16, 2022 7.988 8.228 7.961 8.086 1,070,640 +0.08(+1.00%)
May 13, 2022 7.881 8.094 7.881 8.006 1,033,546 +0.17(+2.15%)
May 12, 2022 7.632 7.846 7.544 7.837 1,008,186 +0.14(+1.85%)
May 11, 2022 7.757 7.974 7.632 7.695 1,091,103 +0.08(+1.05%)
May 10, 2022 7.419 7.757 7.233 7.615 1,018,915 +0.29(+4.00%)
May 09, 2022 7.677 7.677 7.286 7.321 1,164,975 -0.48(-6.10%)
May 06, 2022 7.884 7.924 7.701 7.797 814,156 -0.01(-0.11%)
May 05, 2022 8.015 8.042 7.596 7.806 1,381,363 -0.13(-1.65%)
May 04, 2022 7.832 7.972 7.622 7.937 775,606 +0.26(+3.42%)
May 03, 2022 7.587 7.788 7.552 7.674 731,964 +0.10(+1.27%)
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.