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, 2023
8.654
8.745
8.558
8.634
1,001,466
-0.14(-1.64%)
May 30, 2023
8.845
8.908
8.749
8.778
883,059
-0.17(-1.93%)
May 26, 2023
8.932
8.994
8.860
8.951
600,754
+0.03(+0.32%)
May 25, 2023
8.836
8.946
8.759
8.922
833,481
-0.09(-0.96%)
May 24, 2023
9.095
9.124
8.932
9.008
456,360
-0.09(-0.95%)
May 23, 2023
9.172
9.215
9.076
9.095
669,738
-0.07(-0.73%)
May 22, 2023
9.200
9.287
9.138
9.162
639,822
-0.04(-0.42%)
May 19, 2023
9.325
9.344
9.148
9.200
555,399
+0.00(+0.00%)
May 18, 2023
9.018
9.229
8.933
9.200
657,719
+0.13(+1.48%)
May 17, 2023
9.085
9.124
8.941
9.066
737,675
+0.07(+0.75%)
May 16, 2023
9.133
9.215
8.975
8.999
658,866
-0.18(-1.99%)
May 15, 2023
9.152
9.335
9.114
9.181
588,339
+0.04(+0.42%)
May 12, 2023
9.181
9.297
9.090
9.143
497,112
+0.01(+0.11%)
May 11, 2023
9.335
9.383
9.080
9.133
791,506
-0.35(-3.74%)
May 10, 2023
9.555
9.555
9.363
9.488
611,851
-0.01(-0.10%)
May 09, 2023
9.325
9.632
9.268
9.498
763,362
+0.12(+1.33%)
May 08, 2023
9.459
9.598
9.339
9.373
654,564
+0.00(+0.00%)
May 05, 2023
9.590
9.590
9.307
9.373
1,358,957
-0.03(-0.30%)
May 04, 2023
8.938
9.505
8.938
9.401
1,174,127
+0.44(+4.96%)
May 03, 2023
9.099
9.241
8.297
8.957
1,829,100
-0.43(-4.63%)
May 02, 2023
9.666
9.666
9.241
9.392
1,296,788
-0.44(-4.51%)
May 01, 2023
9.590
9.879
9.590
9.836
947,543
+0.11(+1.17%)
Apr 28, 2023
9.430
9.789
9.383
9.723
1,069,785
+0.40(+4.26%)
Apr 27, 2023
9.118
9.345
9.071
9.326
543,502
+0.16(+1.75%)
Apr 26, 2023
9.222
9.373
9.127
9.165
595,827
-0.16(-1.72%)
Apr 25, 2023
9.316
9.416
9.175
9.326
628,756
-0.15(-1.60%)
Apr 24, 2023
9.231
9.524
9.231
9.477
454,782
+0.25(+2.66%)
Apr 21, 2023
9.297
9.297
9.132
9.231
541,134
-0.04(-0.41%)
Apr 20, 2023
9.241
9.274
9.127
9.269
697,036
-0.08(-0.81%)
Apr 19, 2023
9.288
9.368
9.189
9.345
579,054
-0.07(-0.70%)
Apr 18, 2023
9.468
9.520
9.321
9.411
507,170
-0.09(-0.99%)
Apr 17, 2023
9.562
9.638
9.434
9.505
427,666
-0.09(-0.89%)
Apr 14, 2023
9.590
9.647
9.501
9.590
557,278
-0.01(-0.10%)
Apr 13, 2023
9.666
9.727
9.562
9.600
501,275
-0.11(-1.17%)
Apr 12, 2023
9.704
9.808
9.633
9.713
1,088,079
+0.09(+0.88%)
Apr 11, 2023
9.449
9.708
9.444
9.628
1,013,616
+0.25(+2.62%)
Apr 10, 2023
9.383
9.600
9.345
9.383
1,108,450
-0.01(-0.10%)
Apr 06, 2023
9.458
9.472
9.354
9.392
628,803
-0.07(-0.70%)
Apr 05, 2023
9.373
9.472
9.321
9.458
680,493
+0.05(+0.50%)
Apr 04, 2023
9.760
9.760
9.316
9.411
855,234
-0.30(-3.11%)
Apr 03, 2023
9.638
9.808
9.543
9.713
1,416,901
+0.48(+5.22%)
Mar 31, 2023
9.231
9.250
9.118
9.231
1,109,818
+0.09(+0.93%)
Mar 30, 2023
9.297
9.321
9.083
9.146
594,280
-0.02(-0.21%)
Mar 29, 2023
9.212
9.220
9.071
9.165
729,792
+0.08(+0.83%)
Mar 28, 2023
8.967
9.161
8.967
9.090
696,666
+0.01(+0.10%)
Mar 27, 2023
8.920
9.123
8.830
9.080
687,777
+0.25(+2.78%)
Mar 24, 2023
8.513
8.853
8.455
8.834
928,111
+0.16(+1.85%)
Mar 23, 2023
9.014
9.080
8.570
8.674
1,089,301
-0.30(-3.37%)
Mar 22, 2023
9.297
9.378
8.967
8.976
966,087
-0.27(-2.96%)
Mar 21, 2023
9.449
9.524
9.222
9.250
1,472,983
+0.04(+0.41%)
Mar 20, 2023
9.061
9.288
9.042
9.212
1,250,202
+0.23(+2.52%)
Mar 17, 2023
9.137
9.184
8.844
8.986
3,109,501
-0.26(-2.76%)
Mar 16, 2023
8.929
9.297
8.806
9.241
1,502,747
+0.10(+1.14%)
Mar 15, 2023
9.392
9.449
9.005
9.137
2,242,375
-0.65(-6.66%)
Mar 14, 2023
9.619
9.931
9.553
9.789
1,244,278
+0.30(+3.19%)
Mar 13, 2023
9.411
9.836
9.293
9.486
1,425,878
-0.22(-2.24%)
Mar 10, 2023
10.15
10.20
9.628
9.704
1,490,850
-0.47(-4.64%)
Mar 09, 2023
10.37
10.41
10.17
10.18
885,145
-0.20(-1.91%)
Mar 08, 2023
10.42
10.43
10.20
10.37
855,448
-0.09(-0.81%)
Mar 07, 2023
10.58
10.64
10.44
10.46
980,520
-0.09(-0.90%)
Mar 06, 2023
10.85
10.85
10.48
10.55
1,625,090
-0.27(-2.53%)
Mar 03, 2023
10.66
10.86
10.53
10.83
1,389,459
+0.08(+0.79%)
Mar 02, 2023
10.40
10.76
10.30
10.74
1,569,054
+0.26(+2.43%)
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
.