Mail

AROC - Archrock, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	9.32	9.51	9.20	9.42	9.42	541,060
Aug 19, 2019	8.72	9.06	8.64	8.99	8.99	882,200
Aug 16, 2019	8.27	8.59	8.07	8.54	8.54	1,221,300
Aug 15, 2019	8.42	8.42	8.07	8.24	8.24	1,001,800
Aug 14, 2019	8.36	8.48	8.12	8.47	8.47	1,029,300
Aug 13, 2019	8.49	8.74	8.39	8.52	8.52	882,100
Aug 12, 2019	8.86	8.90	8.55	8.56	8.56	774,500
Aug 09, 2019	9.12	9.13	8.90	8.91	8.91	1,042,700
Aug 08, 2019	9.11	9.21	9.00	9.08	9.08	758,700
Aug 07, 2019	9.12	9.16	8.94	9.05	9.05	850,600
Aug 06, 2019	9.73	9.82	9.22	9.37	9.37	949,100
Aug 06, 2019	0.145 Dividend
Aug 05, 2019	10.00	10.01	9.71	9.77	9.63	848,900
Aug 02, 2019	10.43	10.54	10.08	10.31	10.16	778,100
Aug 01, 2019	10.80	10.92	10.36	10.43	10.28	799,200
Jul 31, 2019	11.10	11.43	10.89	10.98	10.82	1,066,500
Jul 30, 2019	10.12	11.04	9.98	11.01	10.85	899,100
Jul 29, 2019	10.74	10.74	10.43	10.49	10.33	566,200
Jul 26, 2019	10.73	10.75	10.63	10.69	10.53	533,200
Jul 25, 2019	10.78	10.78	10.58	10.70	10.54	686,000
Jul 24, 2019	10.35	10.65	10.32	10.64	10.48	660,800
Jul 23, 2019	10.47	10.56	10.36	10.42	10.27	515,600
Jul 22, 2019	10.30	10.56	10.30	10.47	10.31	353,500
Jul 19, 2019	10.10	10.30	10.05	10.25	10.10	861,100
Jul 18, 2019	10.19	10.25	10.02	10.11	9.96	566,000
Jul 17, 2019	10.34	10.40	10.11	10.21	10.06	767,300
Jul 16, 2019	10.49	10.63	10.36	10.37	10.22	526,600
Jul 15, 2019	10.69	10.73	10.42	10.48	10.32	516,100
Jul 12, 2019	10.78	10.83	10.63	10.67	10.51	516,700
Jul 11, 2019	10.72	10.78	10.49	10.76	10.60	666,700
Jul 10, 2019	10.66	10.93	10.62	10.70	10.54	937,300
Jul 09, 2019	10.43	10.52	10.21	10.48	10.32	1,010,700
Jul 08, 2019	10.40	10.53	10.32	10.46	10.30	640,300
Jul 05, 2019	10.24	10.53	10.24	10.42	10.27	523,200
Jul 03, 2019	10.30	10.35	10.17	10.32	10.17	456,900
Jul 02, 2019	10.38	10.43	10.11	10.23	10.08	887,900
Jul 01, 2019	10.83	10.91	10.35	10.44	10.29	1,613,900
Jun 28, 2019	10.32	10.60	10.28	10.60	10.44	1,661,800
Jun 27, 2019	10.06	10.27	10.00	10.27	10.12	713,600
Jun 26, 2019	10.00	10.14	9.85	10.02	9.87	920,200
Jun 25, 2019	9.56	9.86	9.47	9.76	9.62	1,026,700
Jun 24, 2019	9.75	10.04	9.53	9.58	9.44	723,000
Jun 21, 2019	9.74	9.85	9.67	9.75	9.61	1,166,200
Jun 20, 2019	9.72	9.76	9.61	9.73	9.59	709,900
Jun 19, 2019	9.43	9.53	9.31	9.46	9.32	657,900
Jun 18, 2019	9.30	9.49	9.24	9.45	9.31	727,300
Jun 17, 2019	9.09	9.25	9.02	9.21	9.07	599,700
Jun 14, 2019	9.41	9.41	9.07	9.12	8.98	587,700
Jun 13, 2019	9.35	9.45	9.17	9.40	9.26	535,200
Jun 12, 2019	9.63	9.63	9.08	9.10	8.96	959,600
Jun 11, 2019	9.73	9.83	9.60	9.74	9.60	877,800
Jun 10, 2019	9.38	9.56	9.33	9.42	9.28	642,900
Jun 07, 2019	9.26	9.38	9.16	9.31	9.17	485,300
Jun 06, 2019	9.18	9.30	9.05	9.22	9.08	517,400
Jun 05, 2019	9.35	9.35	9.05	9.16	9.02	677,800
Jun 04, 2019	9.26	9.36	9.10	9.36	9.22	972,200
Jun 03, 2019	8.95	9.17	8.86	9.10	8.96	1,096,100
May 31, 2019	8.86	9.02	8.80	8.87	8.74	1,217,300
May 30, 2019	9.23	9.30	8.97	9.07	8.94	909,000
May 29, 2019	8.99	9.23	8.96	9.23	9.09	663,000
May 28, 2019	9.28	9.35	9.15	9.17	9.03	578,900
May 24, 2019	9.24	9.27	9.06	9.25	9.11	522,400
May 23, 2019	9.27	9.35	8.96	9.07	8.94	838,500
May 22, 2019	9.81	9.85	9.48	9.52	9.38	669,700
May 21, 2019	9.71	9.94	9.63	9.93	9.78	538,900
May 20, 2019	9.62	9.73	9.57	9.65	9.51	491,300
May 17, 2019	10.02	10.05	9.63	9.66	9.52	758,900
May 16, 2019	10.00	10.20	10.00	10.13	9.98	494,200
May 15, 2019	9.73	9.98	9.70	9.93	9.78	591,700
May 14, 2019	9.59	9.90	9.59	9.85	9.70	574,500
May 13, 2019	9.70	9.83	9.40	9.47	9.33	707,300
May 10, 2019	9.75	9.88	9.57	9.84	9.69	661,800
May 09, 2019	9.79	9.90	9.61	9.76	9.62	829,500
May 08, 2019	9.70	9.96	9.59	9.88	9.73	854,700
May 07, 2019	9.78	9.87	9.56	9.64	9.50	864,900
May 07, 2019	0.132 Dividend
May 06, 2019	9.77	10.12	9.69	10.06	9.78	1,081,300
May 03, 2019	9.80	9.94	9.51	9.87	9.60	928,600
May 02, 2019	9.67	9.82	9.51	9.66	9.39	1,063,200
May 01, 2019	10.17	10.22	9.76	9.83	9.56	2,017,200
Apr 30, 2019	10.61	10.74	9.93	10.11	9.83	1,517,600
Apr 29, 2019	10.61	10.70	10.48	10.63	10.33	638,200
Apr 26, 2019	10.43	10.58	10.29	10.57	10.28	579,800
Apr 25, 2019	10.71	10.77	10.51	10.52	10.23	561,800
Apr 24, 2019	10.88	10.93	10.69	10.75	10.45	1,474,700
Apr 23, 2019	10.67	10.92	10.56	10.86	10.56	629,900
Apr 22, 2019	10.57	10.72	10.47	10.67	10.37	471,400
Apr 18, 2019	10.55	10.60	10.27	10.43	10.14	592,700
Apr 17, 2019	10.55	10.66	10.41	10.53	10.24	711,000
Apr 16, 2019	10.29	10.49	10.26	10.48	10.19	709,200
Apr 15, 2019	10.29	10.38	10.10	10.19	9.91	346,500
Apr 12, 2019	10.42	10.49	10.25	10.33	10.04	735,300
Apr 11, 2019	10.24	10.39	10.14	10.21	9.93	509,900
Apr 10, 2019	10.19	10.40	10.17	10.28	9.99	922,700
Apr 09, 2019	10.28	10.30	10.11	10.13	9.85	500,000
Apr 08, 2019	10.33	10.50	10.25	10.33	10.04	644,200
Apr 05, 2019	10.08	10.33	10.05	10.33	10.04	761,700
Apr 04, 2019	9.97	10.03	9.81	10.01	9.73	594,000
Apr 03, 2019	10.05	10.17	9.90	9.95	9.67	592,800
Apr 02, 2019	10.02	10.15	9.92	9.97	9.69	538,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...