Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Archrock Inc
(NY:
AROC
)
19.79
+0.26 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
4.632
4.890
4.607
4.802
1,813,315
+0.18(+3.95%)
May 27, 2016
4.488
4.620
4.620
4.620
738,496
+0.08(+1.80%)
May 26, 2016
4.689
4.763
4.513
4.538
1,039,192
-0.06(-1.23%)
May 25, 2016
4.399
4.620
4.374
4.595
1,201,513
+0.24(+5.49%)
May 24, 2016
4.381
4.406
4.173
4.355
1,161,246
+0.01(+0.29%)
May 23, 2016
4.274
4.384
4.091
4.343
1,465,969
-0.02(-0.43%)
May 20, 2016
4.261
4.394
4.185
4.362
1,052,640
+0.12(+2.82%)
May 19, 2016
4.198
4.355
4.082
4.242
853,409
-0.06(-1.32%)
May 18, 2016
4.330
4.462
4.160
4.299
968,990
-0.06(-1.30%)
May 17, 2016
4.286
4.544
4.286
4.355
1,168,279
+0.08(+1.76%)
May 16, 2016
4.292
4.403
4.255
4.280
958,361
+0.15(+3.66%)
May 13, 2016
4.311
4.425
4.122
4.129
817,505
-0.23(-5.34%)
May 12, 2016
4.393
4.425
4.229
4.362
1,479,929
+0.08(+1.91%)
May 11, 2016
4.299
4.481
4.078
4.280
1,367,638
-0.09(-2.16%)
May 10, 2016
4.066
4.519
4.066
4.374
1,355,104
+0.35(+8.68%)
May 09, 2016
4.490
4.521
3.975
4.025
1,280,938
-0.53(-11.58%)
May 06, 2016
4.230
4.558
4.174
4.552
1,671,664
+0.28(+6.53%)
May 05, 2016
4.757
4.775
4.223
4.273
2,091,048
-0.36(-7.76%)
May 04, 2016
3.709
4.769
3.684
4.633
4,613,413
+0.84(+22.06%)
May 03, 2016
3.982
4.081
3.473
3.795
4,039,618
-2.20(-36.71%)
May 02, 2016
6.115
6.171
5.792
5.997
1,259,969
-0.11(-1.83%)
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%)
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
.