Archrock Inc (NY: AROC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.738	7.767	7.638	7.705	948,897	+0.01(+0.11%)
May 27, 2021	7.654	7.721	7.579	7.696	1,937,054	+0.13(+1.66%)
May 26, 2021	7.512	7.659	7.453	7.571	955,517	+0.07(+0.89%)
May 25, 2021	7.797	7.797	7.504	7.504	964,762	-0.32(-4.07%)
May 24, 2021	7.939	7.939	7.759	7.822	714,122	-0.05(-0.64%)
May 21, 2021	7.822	7.927	7.780	7.872	809,809	+0.16(+2.06%)
May 20, 2021	7.646	7.755	7.437	7.713	1,592,416	+0.03(+0.33%)
May 19, 2021	7.788	7.871	7.512	7.688	1,129,603	-0.32(-3.97%)
May 18, 2021	8.082	8.149	7.998	8.006	1,058,961	-0.08(-1.04%)
May 17, 2021	7.847	8.098	7.830	8.090	1,076,730	+0.20(+2.55%)
May 14, 2021	7.822	7.922	7.772	7.889	583,141	+0.17(+2.17%)
May 13, 2021	7.705	7.897	7.571	7.721	788,394	-0.02(-0.22%)
May 12, 2021	7.872	8.056	7.696	7.738	1,003,837	-0.11(-1.39%)
May 11, 2021	7.763	7.906	7.696	7.847	1,382,161	-0.09(-1.16%)
May 10, 2021	8.123	8.182	7.939	7.939	1,075,951	-0.18(-2.27%)
May 07, 2021	7.839	8.123	7.797	8.123	995,412	+0.16(+2.05%)
May 06, 2021	8.067	8.067	7.849	7.960	1,083,359	-0.10(-1.23%)
May 05, 2021	7.935	8.067	7.787	8.059	927,087	+0.31(+3.94%)
May 04, 2021	7.836	7.894	7.729	7.754	867,709	-0.03(-0.42%)
May 03, 2021	7.680	7.853	7.597	7.787	1,373,711	+0.08(+1.07%)
Apr 30, 2021	7.828	8.034	7.655	7.704	1,177,867	-0.31(-3.81%)
Apr 29, 2021	8.117	8.208	7.919	8.010	787,476	-0.05(-0.61%)
Apr 28, 2021	7.803	8.092	7.779	8.059	679,600	+0.31(+4.05%)
Apr 27, 2021	7.762	7.820	7.564	7.746	1,363,139	-0.03(-0.42%)
Apr 26, 2021	7.647	7.869	7.647	7.779	1,354,032	+0.19(+2.50%)
Apr 23, 2021	7.597	7.737	7.515	7.589	882,188	+0.01(+0.11%)
Apr 22, 2021	7.655	7.684	7.506	7.581	759,564	-0.07(-0.86%)
Apr 21, 2021	7.391	7.655	7.317	7.647	741,823	+0.16(+2.20%)
Apr 20, 2021	7.721	7.721	7.391	7.482	979,790	-0.31(-3.92%)
Apr 19, 2021	7.762	7.828	7.688	7.787	844,222	+0.03(+0.43%)
Apr 16, 2021	7.878	7.944	7.713	7.754	629,666	-0.06(-0.74%)
Apr 15, 2021	7.927	7.952	7.704	7.812	991,604	-0.09(-1.15%)
Apr 14, 2021	7.680	8.047	7.680	7.902	1,195,255	+0.26(+3.34%)
Apr 13, 2021	7.671	7.697	7.527	7.647	1,092,758	-0.07(-0.96%)
Apr 12, 2021	7.795	7.853	7.680	7.721	730,646	-0.02(-0.32%)
Apr 09, 2021	7.828	7.836	7.717	7.746	756,230	-0.10(-1.26%)
Apr 08, 2021	7.812	7.845	7.647	7.845	1,077,975	+0.01(+0.11%)
Apr 07, 2021	7.927	7.960	7.820	7.836	811,980	-0.07(-0.84%)
Apr 06, 2021	8.043	8.282	7.882	7.902	1,127,586	-0.14(-1.74%)
Apr 05, 2021	8.084	8.084	7.886	8.043	1,249,280	-0.02(-0.31%)
Apr 01, 2021	7.952	8.067	7.828	8.067	952,986	+0.24(+3.06%)
Mar 31, 2021	7.762	7.869	7.614	7.828	1,755,472	+0.07(+0.85%)
Mar 30, 2021	7.704	7.919	7.696	7.762	888,982	-0.03(-0.42%)
Mar 29, 2021	7.977	8.079	7.721	7.795	1,469,558	-0.31(-3.87%)
Mar 26, 2021	8.026	8.125	7.894	8.109	1,079,550	+0.21(+2.61%)
Mar 25, 2021	7.704	7.931	7.498	7.902	1,138,836	+0.10(+1.27%)
Mar 24, 2021	7.911	8.216	7.795	7.803	1,406,465	+0.03(+0.42%)
Mar 23, 2021	7.845	7.935	7.696	7.770	1,779,250	-0.25(-3.09%)
Mar 22, 2021	8.166	8.232	7.935	8.018	781,217	-0.18(-2.21%)
Mar 19, 2021	8.084	8.373	7.906	8.199	3,245,318	+0.12(+1.53%)
Mar 18, 2021	8.331	8.455	8.014	8.076	1,270,849	-0.27(-3.26%)
Mar 17, 2021	8.274	8.447	8.265	8.348	1,046,716	-0.05(-0.59%)
Mar 16, 2021	8.472	8.513	8.261	8.397	1,487,329	-0.13(-1.55%)
Mar 15, 2021	8.546	8.653	8.456	8.529	1,135,329	-0.11(-1.24%)
Mar 12, 2021	8.694	8.756	8.513	8.636	1,040,756	-0.04(-0.48%)
Mar 11, 2021	8.727	8.727	8.547	8.678	1,237,323	+0.02(+0.29%)
Mar 10, 2021	8.430	8.726	8.397	8.653	2,061,667	+0.21(+2.54%)
Mar 09, 2021	8.678	8.711	8.422	8.439	1,535,913	-0.23(-2.66%)
Mar 08, 2021	8.843	8.867	8.496	8.669	2,003,338	-0.16(-1.78%)
Mar 05, 2021	8.851	8.900	8.480	8.826	1,692,366	+0.20(+2.29%)
Mar 04, 2021	8.571	8.900	8.307	8.628	2,040,626	+0.04(+0.48%)
Mar 03, 2021	8.793	8.892	8.554	8.587	1,483,208	-0.01(-0.10%)
Mar 02, 2021	8.793	8.876	8.562	8.595	1,033,857	-0.21(-2.34%)

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.