Archrock Inc (NY: AROC )

9.130 -0.090 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 9.010 9.270 9.000 9.130 793,722 -0.09(-0.98%)
May 18, 2022 9.320 9.390 9.070 9.220 1,090,458 +0.01(+0.11%)
May 17, 2022 9.220 9.460 9.180 9.210 1,193,360 +0.11(+1.21%)
May 16, 2022 8.990 9.260 8.960 9.100 951,286 +0.09(+1.00%)
May 13, 2022 8.870 9.110 8.870 9.010 918,327 +0.19(+2.15%)
May 12, 2022 8.590 8.830 8.490 8.820 895,794 +0.16(+1.85%)
May 11, 2022 8.730 8.975 8.590 8.660 969,468 +0.09(+1.05%)
May 10, 2022 8.350 8.730 8.140 8.570 905,327 +0.33(+4.00%)
May 09, 2022 8.640 8.640 8.200 8.240 1,035,104 -0.68(-7.62%)
May 06, 2022 9.020 9.065 8.810 8.920 711,635 -0.01(-0.11%)
May 05, 2022 9.170 9.200 8.690 8.930 1,207,418 -0.15(-1.65%)
May 04, 2022 8.960 9.120 8.720 9.080 677,940 +0.30(+3.42%)
May 03, 2022 8.680 8.910 8.640 8.780 639,793 +0.11(+1.27%)
May 02, 2022 8.680 8.900 8.480 8.670 1,174,170 -0.04(-0.46%)
Apr 29, 2022 8.970 9.100 8.675 8.710 779,481 -0.31(-3.44%)
Apr 28, 2022 8.930 9.115 8.670 9.020 702,183 +0.20(+2.27%)
Apr 27, 2022 8.800 8.925 8.660 8.820 818,580 +0.07(+0.80%)
Apr 26, 2022 8.930 9.090 8.680 8.750 1,172,810 -0.18(-2.02%)
Apr 25, 2022 9.110 9.220 8.615 8.930 1,656,595 -0.43(-4.59%)
Apr 22, 2022 9.500 9.655 9.350 9.360 1,018,322 -0.15(-1.58%)
Apr 21, 2022 9.870 9.870 9.445 9.510 984,995 -0.26(-2.66%)
Apr 20, 2022 9.820 9.910 9.570 9.770 810,803 +0.01(+0.10%)
Apr 19, 2022 9.680 9.810 9.630 9.760 1,118,817 +0.00(+0.00%)
Apr 18, 2022 9.750 9.880 9.640 9.760 919,933 +0.12(+1.24%)
Apr 14, 2022 9.580 9.730 9.510 9.640 578,197 +0.04(+0.42%)
Apr 13, 2022 9.530 9.630 9.390 9.600 848,744 +0.20(+2.13%)
Apr 12, 2022 9.320 9.516 9.315 9.400 1,167,430 +0.29(+3.18%)
Apr 11, 2022 9.380 9.380 9.090 9.110 1,114,720 -0.25(-2.67%)
Apr 08, 2022 9.390 9.500 9.310 9.360 1,178,401 +0.02(+0.21%)
Apr 07, 2022 9.250 9.390 9.090 9.340 901,735 +0.14(+1.52%)
Apr 06, 2022 9.270 9.320 9.100 9.200 968,605 +0.04(+0.44%)
Apr 05, 2022 9.640 9.770 9.150 9.160 1,251,217 -0.45(-4.68%)
Apr 04, 2022 9.600 9.630 9.270 9.610 1,366,471 +0.11(+1.16%)
Apr 01, 2022 9.230 9.565 9.230 9.500 1,539,386 +0.27(+2.93%)
Mar 31, 2022 9.140 9.375 9.090 9.230 1,495,234 -0.03(-0.32%)
Mar 30, 2022 9.390 9.600 9.230 9.260 786,482 -0.07(-0.75%)
Mar 29, 2022 8.970 9.360 8.870 9.330 1,394,512 +0.20(+2.19%)
Mar 28, 2022 9.300 9.370 9.030 9.130 1,382,441 -0.34(-3.59%)
Mar 25, 2022 9.100 9.470 9.020 9.470 2,109,404 +0.38(+4.18%)
Mar 24, 2022 9.040 9.200 9.010 9.090 1,278,562 +0.11(+1.22%)
Mar 23, 2022 9.020 9.140 8.915 8.980 1,162,325 +0.10(+1.13%)
Mar 22, 2022 8.900 9.050 8.780 8.880 1,332,626 -0.01(-0.11%)
Mar 21, 2022 8.770 9.040 8.770 8.890 1,009,739 +0.33(+3.86%)
Mar 18, 2022 8.870 8.900 8.500 8.560 5,106,857 -0.35(-3.93%)
Mar 17, 2022 8.650 8.920 8.620 8.910 898,497 +0.39(+4.58%)
Mar 16, 2022 8.440 8.555 8.330 8.520 1,470,648 +0.13(+1.55%)
Mar 15, 2022 8.480 8.630 8.330 8.390 926,700 -0.39(-4.44%)
Mar 14, 2022 9.100 9.100 8.660 8.780 1,253,210 -0.44(-4.77%)
Mar 11, 2022 9.290 9.380 9.175 9.220 836,638 -0.21(-2.23%)
Mar 10, 2022 9.130 9.460 9.040 9.430 883,507 +0.38(+4.20%)
Mar 09, 2022 9.040 9.195 8.900 9.050 1,629,596 -0.22(-2.37%)
Mar 08, 2022 9.370 9.650 9.130 9.270 1,292,199 +0.11(+1.20%)
Mar 07, 2022 8.970 9.365 8.900 9.160 1,503,927 +0.32(+3.62%)
Mar 04, 2022 8.860 8.890 8.565 8.840 915,889 -0.08(-0.90%)
Mar 03, 2022 8.580 8.950 8.550 8.920 1,203,192 +0.22(+2.53%)
Mar 02, 2022 8.450 8.770 8.440 8.700 1,326,605 +0.34(+4.07%)
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.