Archrock Inc (NY: AROC )

8.510 USD -0.450 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.800 8.840 8.500 8.510 1,663,674 -0.45(-5.02%)
Jun 17, 2021 9.480 9.540 8.820 8.960 924,030 -0.53(-5.58%)
Jun 16, 2021 9.470 9.730 9.420 9.490 1,224,710 +0.01(+0.11%)
Jun 15, 2021 9.280 9.490 9.200 9.480 945,032 +0.22(+2.38%)
Jun 14, 2021 9.500 9.575 9.240 9.260 796,985 -0.21(-2.22%)
Jun 11, 2021 9.530 9.590 9.460 9.470 458,609 +0.00(+0.00%)
Jun 10, 2021 9.610 9.640 9.430 9.470 638,502 -0.01(-0.11%)
Jun 09, 2021 9.550 9.620 9.450 9.480 738,366 -0.03(-0.32%)
Jun 08, 2021 9.400 9.590 9.340 9.510 661,455 +0.11(+1.17%)
Jun 07, 2021 9.440 9.470 9.355 9.400 550,199 +0.00(+0.00%)
Jun 04, 2021 9.590 9.590 9.300 9.400 733,781 -0.15(-1.57%)
Jun 03, 2021 9.600 9.660 9.490 9.550 881,817 -0.08(-0.83%)
Jun 02, 2021 9.510 9.820 9.420 9.630 1,271,035 +0.20(+2.12%)
Jun 01, 2021 9.320 9.535 9.310 9.430 823,251 +0.23(+2.50%)
May 28, 2021 9.240 9.275 9.120 9.200 794,668 +0.01(+0.11%)
May 27, 2021 9.140 9.220 9.050 9.190 1,622,214 +0.15(+1.66%)
May 26, 2021 8.970 9.145 8.900 9.040 800,212 +0.08(+0.89%)
May 25, 2021 9.310 9.310 8.960 8.960 807,954 -0.38(-4.07%)
May 24, 2021 9.480 9.480 9.265 9.340 598,052 -0.06(-0.64%)
May 21, 2021 9.340 9.465 9.290 9.400 678,186 +0.19(+2.06%)
May 20, 2021 9.130 9.260 8.880 9.210 1,333,592 +0.03(+0.33%)
May 19, 2021 9.300 9.399 8.970 9.180 946,002 -0.38(-3.97%)
May 18, 2021 9.650 9.730 9.550 9.560 886,842 -0.10(-1.04%)
May 17, 2021 9.370 9.670 9.350 9.660 901,723 +0.24(+2.55%)
May 14, 2021 9.340 9.460 9.280 9.420 488,360 +0.20(+2.17%)
May 13, 2021 9.200 9.430 9.040 9.220 660,252 -0.02(-0.22%)
May 12, 2021 9.400 9.620 9.190 9.240 840,678 -0.13(-1.39%)
May 11, 2021 9.270 9.440 9.190 9.370 1,157,511 -0.11(-1.16%)
May 10, 2021 9.700 9.770 9.480 9.480 901,071 -0.22(-2.27%)
May 07, 2021 9.360 9.700 9.310 9.700 833,622 +0.05(+0.52%)
May 06, 2021 9.780 9.780 9.515 9.650 893,642 -0.12(-1.23%)
May 05, 2021 9.620 9.780 9.440 9.770 764,736 +0.37(+3.94%)
May 04, 2021 9.500 9.570 9.370 9.400 715,757 -0.04(-0.42%)
May 03, 2021 9.310 9.520 9.210 9.440 1,133,148 +0.10(+1.07%)
Apr 30, 2021 9.490 9.740 9.280 9.340 971,600 -0.37(-3.81%)
Apr 29, 2021 9.840 9.950 9.600 9.710 649,574 -0.06(-0.61%)
Apr 28, 2021 9.460 9.810 9.430 9.770 560,589 +0.38(+4.05%)
Apr 27, 2021 9.410 9.480 9.170 9.390 1,124,427 -0.04(-0.42%)
Apr 26, 2021 9.270 9.540 9.270 9.430 1,116,915 +0.23(+2.50%)
Apr 23, 2021 9.210 9.380 9.110 9.200 727,700 +0.01(+0.11%)
Apr 22, 2021 9.280 9.315 9.100 9.190 626,550 -0.08(-0.86%)
Apr 21, 2021 8.960 9.280 8.870 9.270 611,916 +0.20(+2.21%)
Apr 20, 2021 9.360 9.360 8.960 9.070 808,210 -0.37(-3.92%)
Apr 19, 2021 9.410 9.490 9.320 9.440 696,383 +0.04(+0.43%)
Apr 16, 2021 9.550 9.630 9.350 9.400 519,400 -0.07(-0.74%)
Apr 15, 2021 9.610 9.640 9.340 9.470 817,955 -0.11(-1.15%)
Apr 14, 2021 9.310 9.755 9.310 9.580 985,943 +0.31(+3.34%)
Apr 13, 2021 9.300 9.331 9.125 9.270 901,395 -0.09(-0.96%)
Apr 12, 2021 9.450 9.520 9.310 9.360 602,696 -0.03(-0.32%)
Apr 09, 2021 9.490 9.500 9.355 9.390 623,800 -0.12(-1.26%)
Apr 08, 2021 9.470 9.510 9.270 9.510 889,201 +0.01(+0.11%)
Apr 07, 2021 9.610 9.650 9.480 9.500 669,787 -0.08(-0.84%)
Apr 06, 2021 9.750 10.04 9.555 9.580 930,124 -0.17(-1.74%)
Apr 05, 2021 9.800 9.800 9.560 9.750 1,030,507 -0.03(-0.31%)
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.