Archrock Inc (NY: AROC )

9.620 USD -0.570 (-5.59%)
Streaming Delayed Price Updated: 4:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 9.830 10.36 9.830 10.19 916,780 +0.41(+4.19%)
Jan 13, 2021 9.880 9.880 9.560 9.780 756,704 -0.11(-1.11%)
Jan 12, 2021 9.570 9.950 9.530 9.890 827,640 +0.38(+4.00%)
Jan 11, 2021 9.120 9.510 9.110 9.510 602,061 +0.17(+1.82%)
Jan 08, 2021 9.580 9.610 9.150 9.340 617,900 -0.08(-0.85%)
Jan 07, 2021 9.620 9.700 9.240 9.420 686,553 -0.14(-1.46%)
Jan 06, 2021 9.240 9.790 9.240 9.560 1,372,490 +0.35(+3.80%)
Jan 05, 2021 8.920 9.420 8.920 9.210 1,022,924 +0.38(+4.30%)
Jan 04, 2021 8.790 9.005 8.520 8.830 983,056 +0.17(+1.96%)
Dec 31, 2020 8.660 8.660 8.660 362,744 +0.10(+1.17%)
Dec 30, 2020 8.510 8.700 8.470 8.560 362,744 +0.07(+0.82%)
Dec 29, 2020 8.630 8.650 8.370 8.490 443,818 -0.06(-0.70%)
Dec 28, 2020 8.830 8.860 8.520 8.550 543,083 -0.20(-2.29%)
Dec 24, 2020 8.840 8.840 8.610 8.750 336,200 -0.07(-0.79%)
Dec 23, 2020 8.600 8.850 8.600 8.820 733,699 +0.21(+2.44%)
Dec 22, 2020 8.690 8.840 8.600 8.610 588,155 -0.08(-0.92%)
Dec 21, 2020 8.450 8.840 8.370 8.690 800,374 -0.11(-1.25%)
Dec 18, 2020 9.050 9.110 8.800 8.800 1,832,500 -0.19(-2.11%)
Dec 17, 2020 9.000 9.120 8.843 8.990 719,595 +0.04(+0.45%)
Dec 16, 2020 9.240 9.260 8.950 8.950 828,462 -0.35(-3.76%)
Dec 15, 2020 9.120 9.310 8.985 9.300 945,324 +0.27(+2.99%)
Dec 14, 2020 9.430 9.440 9.020 9.030 1,437,667 -0.09(-0.99%)
Dec 11, 2020 9.110 9.270 9.020 9.120 803,000 -0.09(-0.98%)
Dec 10, 2020 8.840 9.290 8.840 9.210 1,028,921 +0.30(+3.37%)
Dec 09, 2020 9.050 9.265 8.830 8.910 926,393 -0.12(-1.33%)
Dec 08, 2020 8.550 9.040 8.510 9.030 1,072,508 +0.29(+3.32%)
Dec 07, 2020 8.800 8.940 8.645 8.740 969,672 -0.22(-2.46%)
Dec 04, 2020 8.740 9.005 8.690 8.960 846,300 +0.45(+5.29%)
Dec 03, 2020 8.440 8.710 8.410 8.510 816,233 +0.09(+1.07%)
Dec 02, 2020 8.000 8.610 7.920 8.420 1,358,243 +0.39(+4.86%)
Dec 01, 2020 8.000 8.130 7.790 8.030 825,418 +0.26(+3.35%)
Nov 30, 2020 8.010 8.030 7.690 7.770 1,792,431 -0.38(-4.66%)
Nov 27, 2020 8.130 8.210 7.890 8.150 682,900 -0.02(-0.24%)
Nov 25, 2020 8.340 8.340 8.035 8.170 994,700 -0.31(-3.66%)
Nov 24, 2020 8.390 8.700 8.280 8.480 1,357,607 +0.42(+5.21%)
Nov 23, 2020 7.800 8.200 7.750 8.060 889,953 +0.42(+5.50%)
Nov 20, 2020 7.670 7.705 7.450 7.640 896,900 -0.15(-1.93%)
Nov 19, 2020 7.600 7.850 7.560 7.790 730,957 +0.14(+1.83%)
Nov 18, 2020 7.690 7.970 7.610 7.650 983,583 -0.01(-0.13%)
Nov 17, 2020 7.410 7.660 7.350 7.660 1,069,077 +0.10(+1.32%)
Nov 16, 2020 7.240 7.740 7.240 7.560 1,148,502 +0.59(+8.46%)
Nov 13, 2020 7.170 7.255 6.840 6.970 1,040,500 -0.11(-1.55%)
Nov 12, 2020 7.450 7.580 7.000 7.080 2,311,167 -0.53(-6.96%)
Nov 11, 2020 7.450 7.620 7.345 7.610 2,144,454 +0.18(+2.42%)
Nov 10, 2020 7.210 7.460 6.930 7.430 2,472,150 +0.25(+3.48%)
Nov 09, 2020 6.830 7.304 6.690 7.180 2,381,963 +0.80(+12.54%)
Nov 06, 2020 6.520 6.610 6.370 6.380 2,668,600 -0.11(-1.69%)
Nov 05, 2020 6.380 6.605 6.370 6.490 2,332,730 +0.09(+1.41%)
Nov 04, 2020 6.300 6.630 6.160 6.400 2,497,431 -0.20(-3.03%)
Nov 03, 2020 6.430 6.680 6.350 6.600 1,781,414 +0.30(+4.76%)
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.