Archrock, Inc. Common Stock Historical Stock Prices

AROC 
$13.4
*  
0.40
3.08%
Get AROC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AROC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AROC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.10 13.50 12.90 13.40 695,761
12/01/2016 13.75 13.75 12.95 13 733,679
11/30/2016 14.05 14.1 13.2 13.45 909,628
11/29/2016 13.15 13.4 12.55 13.2 443,371
11/28/2016 13.8 13.85 13.3 13.45 597,893
11/25/2016 13.9 14.1 13.5 13.65 251,180
11/23/2016 13.25 13.95 13.25 13.9 431,636
11/22/2016 13.85 13.95 13.45 13.5 573,689
11/21/2016 13.65 13.9248 13.425 13.7 601,148
11/18/2016 13.7 13.8 13 13.25 584,003
11/17/2016 13.1 13.95 13.1 13.65 581,684
11/16/2016 12.85 13.2 12.65 12.85 628,531
11/15/2016 12.65 13.2 12.65 12.85 631,806
11/14/2016 13.15 13.3 12.35 12.5 799,982
11/11/2016 12.2 13 12 12.9 482,407
11/10/2016 12 12.65 11.9 12.35 487,667
11/09/2016 11.1 12 10.9 12 443,856
11/08/2016 10.9 11.3 10.8 11.15 288,731
11/07/2016 11.15 11.4 11 11.1 404,055
11/04/2016 11 11.15 10.8 10.95 355,061
11/03/2016 11.3 11.45 10.95 11 256,701
11/02/2016 11.8 11.9 11.1 11.2 350,782
11/01/2016 11.95 12.35 11.45 12 484,586
10/31/2016 11.35 11.75 11.25 11.6 585,253
10/28/2016 11.6 11.85 11.25 11.4 278,746
10/27/2016 12.05 12.2 11.65 11.65 268,893
10/26/2016 12 12.375 11.8 11.9 307,898
10/25/2016 12.45 12.65 12.1 12.25 261,375
10/24/2016 12.55 12.85 12.319 12.5 314,110
10/21/2016 12.45 12.9 12.4 12.5 354,472
10/20/2016 12.65 12.9 12.5 12.7 222,798
10/19/2016 12.75 13.2 12.65 12.85 483,384
10/18/2016 12.8 12.8 12.45 12.55 296,239
10/17/2016 12.45 12.7 12.15 12.5 245,266
10/14/2016 12.65 12.89 12.33 12.39 341,965
10/13/2016 12.64 13.15 12.54 12.59 336,799
10/12/2016 12.98 13.06 12.72 12.84 353,064
10/11/2016 13.15 13.2 12.83 13.07 348,017
10/10/2016 13.24 13.62 13.16 13.28 357,586
10/07/2016 13.23 13.39 12.89 12.95 326,411
10/06/2016 13.15 13.32 12.88 13.13 511,948
10/05/2016 13.03 13.32 12.86 13.11 485,613
10/04/2016 13.02 13.08 12.53 12.7 393,375
10/03/2016 13.06 13.13 12.63 13.03 599,398
09/30/2016 12.76 13.18 12.5208 13.08 618,429
09/29/2016 12.61 12.97 12.34 12.56 608,037
09/28/2016 11.77 12.57 11.6 12.55 402,462
09/27/2016 11.76 11.76 11.22 11.57 455,146
09/26/2016 11.79 12.21 11.79 11.86 449,740
09/23/2016 12.19 12.32 11.555 11.69 495,578
09/22/2016 12.11 12.3011 11.91 12.26 786,542
09/21/2016 11.28 11.76 11.26 11.75 469,261
09/20/2016 10.99 11.17 10.81 11 298,570
09/19/2016 11.4 11.69 10.91 11.01 367,116
09/16/2016 10.71 11.29 10.71 11.22 1,155,711
09/15/2016 10.92 11.05 10.86 10.99 332,989
09/14/2016 10.68 11.12 10.59 10.84 444,426
09/13/2016 11.03 11.06 10.44 10.66 569,645
09/12/2016 10.89 11.44 10.8501 11.36 507,743
09/09/2016 11.99 12 11.27 11.27 476,691
09/08/2016 12.12 12.3 11.97 12.27 501,740
09/07/2016 11.77 11.96 11.62 11.96 489,453
09/06/2016 11.59 11.86 11.41 11.77 361,578
09/02/2016 11.5 11.68 11.42 11.51 352,091
09/01/2016 10.91 11.27 10.7901 11.21 517,864
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?