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, 2017
6.878
7.009
6.747
6.878
1,007,505
-0.10(-1.41%)
May 30, 2017
7.140
7.238
6.960
6.976
607,431
-0.26(-3.62%)
May 26, 2017
7.173
7.304
7.045
7.238
593,114
+0.10(+1.38%)
May 25, 2017
7.435
7.566
7.074
7.140
938,900
-0.33(-4.39%)
May 24, 2017
7.402
7.467
7.336
7.467
848,687
+0.03(+0.44%)
May 23, 2017
7.304
7.467
7.140
7.435
656,992
+0.23(+3.18%)
May 22, 2017
7.336
7.566
7.074
7.205
533,731
-0.07(-0.90%)
May 19, 2017
7.140
7.369
7.140
7.271
868,732
+0.20(+2.78%)
May 18, 2017
7.042
7.140
6.976
7.074
821,320
+0.00(+0.00%)
May 17, 2017
7.500
7.402
7.009
7.074
835,452
-0.43(-5.68%)
May 16, 2017
7.500
7.631
7.402
7.500
778,161
+0.07(+0.88%)
May 15, 2017
7.467
7.697
7.369
7.435
689,339
+0.13(+1.79%)
May 12, 2017
7.369
7.402
7.238
7.304
483,283
-0.07(-0.89%)
May 11, 2017
7.500
7.598
7.304
7.369
580,526
-0.13(-1.75%)
May 10, 2017
7.369
7.664
7.271
7.500
1,188,154
+0.20(+2.69%)
May 09, 2017
7.435
7.533
7.205
7.304
1,169,638
-0.16(-2.19%)
May 08, 2017
7.173
7.566
7.074
7.467
1,119,211
+0.26(+3.64%)
May 05, 2017
7.074
7.238
6.960
7.205
1,566,424
+0.18(+2.52%)
May 04, 2017
7.514
7.547
6.866
7.028
1,565,102
-0.62(-8.05%)
May 03, 2017
7.709
7.838
7.644
7.644
758,109
-0.13(-1.67%)
May 02, 2017
7.838
7.891
7.611
7.773
899,721
-0.10(-1.23%)
May 01, 2017
7.676
8.000
7.611
7.871
975,881
+0.23(+2.97%)
Apr 28, 2017
7.838
7.871
7.547
7.644
1,165,482
-0.16(-2.07%)
Apr 27, 2017
7.935
7.935
7.611
7.806
909,850
-0.16(-2.03%)
Apr 26, 2017
7.773
8.097
7.773
7.968
1,375,385
+0.13(+1.65%)
Apr 25, 2017
7.935
8.216
7.644
7.838
1,735,953
+0.00(+0.00%)
Apr 24, 2017
7.935
7.935
7.741
7.838
1,294,009
+0.10(+1.26%)
Apr 21, 2017
7.903
7.935
7.676
7.741
1,158,656
-0.19(-2.45%)
Apr 20, 2017
7.903
8.000
7.806
7.935
655,654
+0.13(+1.66%)
Apr 19, 2017
8.130
8.130
7.709
7.806
606,502
-0.26(-3.21%)
Apr 18, 2017
7.968
8.162
7.838
8.065
535,140
+0.00(+0.00%)
Apr 17, 2017
8.065
8.194
7.935
8.065
773,716
+0.00(+0.00%)
Apr 13, 2017
8.324
8.356
8.000
8.065
580,489
-0.26(-3.11%)
Apr 12, 2017
8.777
8.777
8.259
8.324
606,122
-0.45(-5.17%)
Apr 11, 2017
8.648
8.842
8.551
8.777
1,482,719
+0.10(+1.12%)
Apr 10, 2017
8.680
8.842
8.583
8.680
779,326
+0.10(+1.13%)
Apr 07, 2017
8.421
8.713
8.389
8.583
1,642,219
+0.13(+1.53%)
Apr 06, 2017
8.130
8.454
8.065
8.454
724,088
+0.39(+4.82%)
Apr 05, 2017
8.162
8.324
7.968
8.065
1,197,674
-0.03(-0.40%)
Apr 04, 2017
7.871
8.097
7.838
8.097
699,393
+0.23(+2.88%)
Apr 03, 2017
8.000
8.097
7.709
7.871
1,276,421
-0.16(-2.02%)
Mar 31, 2017
7.773
8.178
7.741
8.032
1,873,468
+0.26(+3.33%)
Mar 30, 2017
8.162
8.194
7.741
7.773
902,400
-0.29(-3.61%)
Mar 29, 2017
7.968
8.130
7.806
8.065
734,970
+0.06(+0.81%)
Mar 28, 2017
7.676
8.065
7.676
8.000
1,229,161
+0.29(+3.78%)
Mar 27, 2017
7.838
7.871
7.547
7.709
595,017
-0.13(-1.65%)
Mar 24, 2017
7.968
8.065
7.709
7.838
1,171,240
-0.06(-0.82%)
Mar 23, 2017
7.838
7.968
7.709
7.903
849,871
+0.03(+0.41%)
Mar 22, 2017
7.903
8.032
7.676
7.871
912,686
-0.06(-0.82%)
Mar 21, 2017
8.292
8.292
7.822
7.935
1,404,216
-0.29(-3.54%)
Mar 20, 2017
8.097
8.324
7.903
8.227
789,324
+0.06(+0.79%)
Mar 17, 2017
8.065
8.194
7.903
8.162
2,379,784
+0.26(+3.28%)
Mar 16, 2017
8.130
8.130
7.806
7.903
747,028
-0.16(-2.01%)
Mar 15, 2017
7.773
8.113
7.676
8.065
944,902
+0.42(+5.51%)
Mar 14, 2017
7.806
7.903
7.491
7.644
871,953
-0.29(-3.67%)
Mar 13, 2017
8.259
7.871
7.935
812,442
-0.06(-0.81%)
Mar 10, 2017
8.097
8.097
7.806
8.000
977,846
+0.00(+0.00%)
Mar 09, 2017
7.968
8.097
7.741
8.000
1,557,494
-0.06(-0.80%)
Mar 08, 2017
8.551
8.551
8.065
8.065
1,099,698
-0.49(-5.68%)
Mar 07, 2017
8.713
8.875
8.454
8.551
839,771
-0.19(-2.22%)
Mar 06, 2017
8.777
8.842
8.486
8.745
684,457
-0.13(-1.46%)
Mar 03, 2017
8.648
8.956
8.615
8.875
1,072,679
+0.13(+1.48%)
Mar 02, 2017
9.004
9.069
8.713
8.745
977,499
-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
.