5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+10.07%
6 MONTH PERFORMANCE
+52.91%
YEAR-TO-DATE PERFORMANCE
+38.16%
1 YEAR PERFORMANCE
+41.20%
Archrock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $37.27 | $36.80 (-1.26%) | $37.40 | $36.23 | 2.28 M | $6.38 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 | $6.25 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 | $6.25 B |
| 04/08/2026 | $34.71 | $35.70 (2.85%) | $35.94 | $34.36 | 2.14 M | $6.22 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 |
| 03/27/2026 | $35.41 | $35.52 (0.31%) | $36.00 | $35.36 | 1.83 M | $6.18 B |
| 03/26/2026 | $36.02 | $35.70 (-0.89%) | $36.53 | $35.65 | 1.53 M | $6.22 B |
| 03/25/2026 | $37.31 | $36.86 (-1.21%) | $37.55 | $36.64 | 1.58 M | $6.42 B |
| 03/24/2026 | $36.65 | $37.02 (1.01%) | $37.73 | $36.55 | 1.51 M | $6.45 B |
| 03/23/2026 | $35.92 | $36.80 (2.45%) | $37.18 | $35.79 | 2.00 M | $6.41 B |
| 03/20/2026 | $36.54 | $35.53 (-2.76%) | $36.74 | $35.22 | 3.56 M | $6.19 B |
| 03/19/2026 | $35.45 | $36.32 (2.45%) | $36.62 | $35.33 | 1.68 M | $6.32 B |
| 03/18/2026 | $36.17 | $35.74 (-1.19%) | $36.39 | $35.62 | 1.70 M | $6.22 B |
| 03/17/2026 | $35.52 | $36.20 (1.91%) | $36.42 | $35.52 | 1.50 M | $6.30 B |
| 03/16/2026 | $35.39 | $35.48 (0.25%) | $35.69 | $34.76 | 1.65 M | $6.18 B |
| 03/13/2026 | $35.30 | $34.61 (-1.95%) | $35.49 | $34.46 | 1.49 M | $6.03 B |
| 03/12/2026 | $35.64 | $35.07 (-1.6%) | $35.97 | $35.00 | 1.30 M | $6.11 B |
| 03/11/2026 | $35.91 | $35.96 (0.14%) | $36.26 | $35.29 | 1.32 M | $6.26 B |
| 03/10/2026 | $35.74 | $36.12 (1.06%) | $36.81 | $35.58 | 1.31 M | $6.29 B |
| 03/09/2026 | $35.19 | $35.94 (2.13%) | $36.08 | $34.76 | 1.78 M | $6.26 B |
| 03/06/2026 | $35.70 | $35.32 (-1.06%) | $35.91 | $35.13 | 1.32 M | $6.15 B |
| 03/05/2026 | $37.20 | $35.80 (-3.76%) | $37.20 | $35.00 | 2.21 M | $6.23 B |
| 03/04/2026 | $36.53 | $37.04 (1.4%) | $37.26 | $36.11 | 1.84 M | $6.45 B |
| 03/03/2026 | $36.47 | $36.73 (0.71%) | $36.83 | $35.76 | 1.77 M | $6.39 B |
| 03/02/2026 | $36.17 | $36.78 (1.69%) | $36.94 | $35.06 | 2.51 M | $6.40 B |
| 02/27/2026 | $34.90 | $35.33 (1.23%) | $35.74 | $34.73 | 2.26 M | $6.15 B |
| 02/26/2026 | $34.96 | $35.43 (1.34%) | $35.90 | $34.54 | 2.90 M | $6.17 B |
| 02/25/2026 | $34.99 | $35.03 (0.11%) | $35.29 | $33.86 | 2.35 M | $6.10 B |
| 02/24/2026 | $32.90 | $33.70 (2.43%) | $33.82 | $32.42 | 1.32 M | $5.87 B |
| 02/23/2026 | $32.87 | $32.82 (-0.15%) | $33.41 | $32.55 | 1.33 M | $5.71 B |
| 02/20/2026 | $32.77 | $32.87 (0.31%) | $32.98 | $32.38 | 1.46 M | $5.74 B |
| 02/19/2026 | $33.04 | $32.87 (-0.51%) | $33.57 | $32.64 | 1.42 M | $5.74 B |
| 02/18/2026 | $33.29 | $32.90 (-1.17%) | $33.41 | $32.64 | 1.32 M | $5.74 B |
| 02/17/2026 | $32.78 | $32.70 (-0.24%) | $33.03 | $32.24 | 1.37 M | $5.71 B |
| 02/13/2026 | $31.68 | $32.66 (3.09%) | $33.00 | $31.26 | 1.51 M | $5.70 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.
