5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+39.83%
YEAR-TO-DATE PERFORMANCE
+38.16%
1 YEAR PERFORMANCE
+43.80%
Archrock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $41.50 | $41.95 (1.08%) | $42.23 | $41.10 | 7.55 M | $7.30 B |
| 06/25/2026 | $39.00 | $41.40 (6.15%) | $41.57 | $39.00 | 2.88 M | $7.21 B |
| 06/24/2026 | $38.44 | $38.79 (0.91%) | $39.66 | $37.95 | 4.76 M | $6.75 B |
| 06/23/2026 | $37.30 | $39.06 (4.72%) | $39.36 | $37.00 | 2.90 M | $6.80 B |
| 06/22/2026 | $36.81 | $38.08 (3.45%) | $38.11 | $36.68 | 1.64 M | $6.63 B |
| 06/18/2026 | $35.76 | $36.97 (3.38%) | $37.03 | $35.06 | 2.98 M | $6.44 B |
| 06/17/2026 | $35.72 | $35.48 (-0.67%) | $36.09 | $35.24 | 1.42 M | $6.18 B |
| 06/16/2026 | $36.18 | $35.75 (-1.19%) | $36.57 | $35.58 | 1.30 M | $6.22 B |
| 06/15/2026 | $36.25 | $36.29 (0.11%) | $36.82 | $35.96 | 1.44 M | $6.32 B |
| 06/12/2026 | $36.12 | $36.61 (1.36%) | $37.29 | $36.05 | 1.95 M | $6.37 B |
| 06/11/2026 | $36.32 | $36.07 (-0.69%) | $36.54 | $35.80 | 1.72 M | $6.28 B |
| 06/10/2026 | $35.31 | $35.69 (1.08%) | $35.81 | $35.21 | 1.35 M | $6.21 B |
| 06/09/2026 | $35.09 | $35.17 (0.23%) | $35.41 | $34.55 | 1.29 M | $6.12 B |
| 06/08/2026 | $34.46 | $34.89 (1.25%) | $35.21 | $34.46 | 1.53 M | $6.07 B |
| 06/05/2026 | $34.65 | $34.20 (-1.3%) | $34.89 | $34.00 | 1.43 M | $5.95 B |
| 06/04/2026 | $34.12 | $34.77 (1.91%) | $34.80 | $34.00 | 1.45 M | $6.05 B |
| 06/03/2026 | $34.53 | $34.21 (-0.93%) | $34.82 | $34.16 | 1.48 M | $5.96 B |
| 06/02/2026 | $32.95 | $34.21 (3.82%) | $34.35 | $32.78 | 2.24 M | $5.96 B |
| 06/01/2026 | $33.49 | $32.92 (-1.7%) | $33.65 | $32.60 | 2.34 M | $5.73 B |
| 05/29/2026 | $34.50 | $33.49 (-2.93%) | $34.70 | $33.43 | 2.29 M | $5.83 B |
| 05/28/2026 | $36.20 | $34.60 (-4.42%) | $36.27 | $34.53 | 2.24 M | $6.02 B |
| 05/27/2026 | $36.97 | $36.37 (-1.62%) | $37.04 | $36.33 | 1.40 M | $6.33 B |
| 05/26/2026 | $37.27 | $37.44 (0.46%) | $37.93 | $36.79 | 1.83 M | $6.52 B |
| 05/22/2026 | $36.80 | $37.25 (1.22%) | $37.28 | $36.02 | 1.20 M | $6.48 B |
| 05/21/2026 | $37.34 | $36.90 (-1.18%) | $37.50 | $36.55 | 1.90 M | $6.42 B |
| 05/20/2026 | $38.39 | $37.29 (-2.87%) | $39.16 | $37.15 | 1.96 M | $6.49 B |
| 05/19/2026 | $38.48 | $38.04 (-1.14%) | $38.49 | $37.76 | 1.40 M | $6.62 B |
| 05/18/2026 | $37.24 | $38.62 (3.71%) | $38.64 | $37.20 | 1.33 M | $6.72 B |
| 05/15/2026 | $37.07 | $37.43 (0.97%) | $37.76 | $36.80 | 1.74 M | $6.52 B |
| 05/14/2026 | $36.56 | $37.22 (1.81%) | $37.28 | $36.39 | 2.09 M | $6.48 B |
| 05/13/2026 | $37.27 | $36.80 (-1.26%) | $37.40 | $36.23 | 2.28 M | $6.41 B |
| 05/12/2026 | $36.54 | $37.23 (1.89%) | $37.50 | $36.00 | 1.51 M | $6.48 B |
| 05/11/2026 | $37.21 | $36.71 (-1.34%) | $37.71 | $36.62 | 2.43 M | $6.39 B |
| 05/08/2026 | $38.13 | $36.96 (-3.07%) | $38.13 | $36.74 | 2.01 M | $6.43 B |
| 05/07/2026 | $38.50 | $38.10 (-1.04%) | $38.50 | $37.05 | 2.01 M | $6.63 B |
| 05/06/2026 | $36.75 | $39.10 (6.39%) | $39.60 | $36.00 | 3.00 M | $6.81 B |
| 05/05/2026 | $38.89 | $39.83 (2.42%) | $40.12 | $38.66 | 1.52 M | $6.93 B |
| 05/04/2026 | $38.92 | $38.87 (-0.13%) | $39.70 | $38.34 | 1.73 M | $6.77 B |
| 05/01/2026 | $38.64 | $39.02 (0.98%) | $39.40 | $38.16 | 1.48 M | $6.79 B |
| 04/30/2026 | $37.89 | $38.75 (2.27%) | $39.06 | $37.80 | 1.49 M | $6.75 B |
| 04/29/2026 | $38.16 | $38.00 (-0.42%) | $38.60 | $37.57 | 1.60 M | $6.62 B |
| 04/28/2026 | $37.73 | $37.99 (0.69%) | $38.16 | $37.45 | 1.35 M | $6.61 B |
| 04/27/2026 | $37.52 | $37.39 (-0.35%) | $37.77 | $37.16 | 1.36 M | $6.51 B |
| 04/24/2026 | $36.10 | $37.33 (3.41%) | $37.62 | $35.85 | 1.47 M | $6.50 B |
| 04/23/2026 | $36.06 | $36.19 (0.36%) | $36.77 | $36.00 | 1.11 M | $6.30 B |
| 04/22/2026 | $35.46 | $35.86 (1.13%) | $36.08 | $35.46 | 1.21 M | $6.24 B |
| 04/21/2026 | $36.10 | $35.19 (-2.52%) | $36.64 | $35.11 | 1.23 M | $6.13 B |
| 04/20/2026 | $36.12 | $35.87 (-0.69%) | $36.67 | $35.63 | 1.16 M | $6.24 B |
| 04/17/2026 | $35.81 | $36.30 (1.37%) | $36.36 | $34.90 | 1.76 M | $6.32 B |
| 04/16/2026 | $36.16 | $36.19 (0.08%) | $36.57 | $36.00 | 1.17 M | $6.30 B |
| 04/15/2026 | $36.01 | $36.31 (0.83%) | $36.53 | $36.00 | 1.03 M | $6.32 B |
| 04/14/2026 | $36.25 | $36.34 (0.25%) | $37.01 | $35.59 | 1.19 M | $6.33 B |
| 04/13/2026 | $36.26 | $36.47 (0.58%) | $36.78 | $36.16 | 1.43 M | $6.35 B |
| 04/10/2026 | $35.94 | $35.95 (0.03%) | $36.14 | $35.26 | 1.16 M | $6.26 B |
| 04/09/2026 | $35.59 | $35.87 (0.79%) | $36.59 | $35.59 | 1.59 M | $6.24 B |
| 04/08/2026 | $34.71 | $35.70 (2.85%) | $35.94 | $34.36 | 2.14 M | $6.21 B |
| 04/07/2026 | $34.81 | $35.12 (0.89%) | $35.36 | $34.67 | 1.25 M | $6.11 B |
| 04/06/2026 | $34.66 | $34.90 (0.69%) | $35.11 | $34.41 | 1.36 M | $6.08 B |
| 04/02/2026 | $33.84 | $34.66 (2.42%) | $34.77 | $33.55 | 1.28 M | $6.03 B |
| 04/01/2026 | $34.50 | $34.13 (-1.07%) | $34.66 | $33.83 | 1.72 M | $5.94 B |
| 03/31/2026 | $34.76 | $34.80 (0.12%) | $35.38 | $34.40 | 1.80 M | $6.06 B |
| 03/30/2026 | $35.92 | $34.49 (-3.98%) | $35.92 | $34.28 | 2.00 M | $6.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
