5 DAY PERFORMANCE
+9.25%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+35.04%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+40.47%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.59 | $24.44 (-0.61%) | $25.03 | $24.04 | 1.66 M | $3.93 B |
| 03/11/2025 | $22.74 | $24.06 (5.8%) | $24.51 | $22.70 | 2.25 M | $3.90 B |
| 03/10/2025 | $23.45 | $22.72 (-3.11%) | $23.46 | $22.43 | 1.67 M | $3.68 B |
| 03/07/2025 | $23.75 | $23.67 (-0.34%) | $23.97 | $22.57 | 1.92 M | $3.84 B |
| 03/06/2025 | $24.52 | $23.65 (-3.55%) | $24.91 | $23.48 | 2.22 M | $3.83 B |
| 03/05/2025 | $24.73 | $25.28 (2.22%) | $25.30 | $24.64 | 1.51 M | $4.10 B |
| 03/04/2025 | $25.44 | $25.11 (-1.3%) | $25.57 | $24.58 | 2.19 M | $4.07 B |
| 03/03/2025 | $27.31 | $26.03 (-4.69%) | $27.42 | $25.72 | 1.33 M | $4.22 B |
| 02/28/2025 | $26.49 | $27.12 (2.38%) | $27.25 | $26.19 | 1.93 M | $4.39 B |
| 02/27/2025 | $27.00 | $26.62 (-1.41%) | $27.35 | $26.48 | 1.60 M | $4.31 B |
| 02/26/2025 | $26.31 | $26.62 (1.18%) | $27.09 | $26.27 | 1.35 M | $4.31 B |
| 02/25/2025 | $26.62 | $26.40 (-0.83%) | $26.97 | $25.67 | 2.06 M | $4.38 B |
| 02/24/2025 | $26.17 | $25.81 (-1.38%) | $26.36 | $25.60 | 1.74 M | $4.18 B |
| 02/21/2025 | $27.41 | $26.39 (-3.72%) | $27.44 | $26.24 | 1.40 M | $4.38 B |
| 02/20/2025 | $28.01 | $27.22 (-2.82%) | $28.28 | $27.02 | 1.22 M | $4.51 B |
| 02/19/2025 | $27.84 | $28.13 (1.04%) | $28.45 | $27.83 | 1.02 M | $4.67 B |
| 02/18/2025 | $27.75 | $27.96 (0.76%) | $28.30 | $27.67 | 1.25 M | $4.64 B |
| 02/14/2025 | $27.63 | $27.63 (0%) | $27.97 | $27.34 | 1.01 M | $4.58 B |
| 02/13/2025 | $27.37 | $27.57 (0.73%) | $27.74 | $27.14 | 990,901 | $4.57 B |
| 02/12/2025 | $27.61 | $27.24 (-1.34%) | $27.95 | $27.21 | 1.01 M | $4.52 B |
| 02/11/2025 | $28.57 | $28.13 (-1.54%) | $28.64 | $27.98 | 878,400 | $4.67 B |
| 02/10/2025 | $28.26 | $28.62 (1.27%) | $28.82 | $28.21 | 687,323 | $4.75 B |
| 02/07/2025 | $28.10 | $27.98 (-0.43%) | $28.42 | $27.88 | 851,826 | $4.64 B |
| 02/06/2025 | $29.02 | $28.07 (-3.27%) | $29.06 | $27.84 | 1.21 M | $4.66 B |
| 02/05/2025 | $28.90 | $28.68 (-0.76%) | $29.21 | $28.66 | 1.46 M | $4.76 B |
| 02/04/2025 | $28.33 | $28.67 (1.2%) | $28.91 | $28.11 | 897,245 | $4.75 B |
| 02/03/2025 | $27.81 | $28.62 (2.91%) | $28.85 | $27.59 | 1.16 M | $4.75 B |
| 01/31/2025 | $30.16 | $28.09 (-6.86%) | $30.19 | $28.06 | 2.00 M | $4.66 B |
| 01/30/2025 | $29.28 | $29.99 (2.42%) | $30.08 | $29.12 | 1.79 M | $4.97 B |
| 01/29/2025 | $28.43 | $28.86 (1.51%) | $29.05 | $28.41 | 1.22 M | $4.79 B |
| 01/28/2025 | $27.15 | $28.53 (5.08%) | $28.59 | $27.06 | 1.64 M | $4.73 B |
| 01/27/2025 | $29.23 | $26.89 (-8.01%) | $29.23 | $26.77 | 1.88 M | $4.46 B |
| 01/24/2025 | $29.55 | $29.70 (0.51%) | $29.90 | $29.43 | 1.04 M | $4.93 B |
| 01/23/2025 | $29.85 | $29.60 (-0.84%) | $29.97 | $29.54 | 931,409 | $4.91 B |
| 01/22/2025 | $30.33 | $29.75 (-1.91%) | $30.39 | $29.73 | 1.29 M | $4.93 B |
| 01/21/2025 | $30.09 | $30.34 (0.83%) | $30.44 | $29.76 | 1.51 M | $5.03 B |
| 01/17/2025 | $29.74 | $29.73 (-0.03%) | $30.00 | $29.45 | 1.14 M | $4.93 B |
| 01/16/2025 | $28.75 | $29.56 (2.82%) | $29.79 | $28.73 | 1.33 M | $4.90 B |
| 01/15/2025 | $28.86 | $28.87 (0.03%) | $29.31 | $28.63 | 1.70 M | $4.79 B |
| 01/14/2025 | $26.90 | $28.58 (6.25%) | $28.65 | $26.90 | 2.29 M | $4.74 B |
| 01/13/2025 | $26.01 | $26.95 (3.61%) | $26.97 | $26.00 | 1.72 M | $4.47 B |
| 01/10/2025 | $26.05 | $26.03 (-0.08%) | $26.35 | $25.73 | 1.40 M | $4.32 B |
| 01/08/2025 | $25.19 | $25.33 (0.56%) | $25.38 | $24.93 | 901,100 | $4.20 B |
| 01/07/2025 | $25.86 | $25.36 (-1.93%) | $26.07 | $25.23 | 1.09 M | $4.21 B |
| 01/06/2025 | $26.20 | $25.86 (-1.3%) | $26.52 | $25.69 | 1.47 M | $4.29 B |
| 01/03/2025 | $25.54 | $26.00 (1.8%) | $26.11 | $25.36 | 1.35 M | $4.31 B |
| 01/02/2025 | $25.19 | $25.31 (0.48%) | $25.65 | $24.95 | 772,514 | $4.20 B |
| 12/31/2024 | $25.02 | $24.89 (-0.52%) | $25.43 | $24.85 | 1.01 M | $4.13 B |
| 12/30/2024 | $24.54 | $24.89 (1.43%) | $25.10 | $24.27 | 638,400 | $4.13 B |
| 12/27/2024 | $24.69 | $24.54 (-0.61%) | $24.92 | $24.22 | 1.02 M | $4.07 B |
| 12/26/2024 | $24.75 | $24.82 (0.28%) | $24.92 | $24.44 | 622,700 | $4.12 B |
| 12/24/2024 | $24.63 | $24.80 (0.69%) | $24.85 | $24.33 | 508,100 | $4.11 B |
| 12/23/2024 | $24.32 | $24.53 (0.86%) | $24.61 | $24.14 | 1.22 M | $4.07 B |
| 12/20/2024 | $23.78 | $24.55 (3.24%) | $24.86 | $23.54 | 3.89 M | $4.07 B |
| 12/19/2024 | $24.34 | $24.03 (-1.27%) | $24.57 | $23.95 | 1.45 M | $3.99 B |
| 12/18/2024 | $25.72 | $23.77 (-7.58%) | $25.80 | $23.68 | 1.70 M | $3.94 B |
| 12/17/2024 | $25.90 | $25.59 (-1.2%) | $25.96 | $25.21 | 988,324 | $4.24 B |
| 12/16/2024 | $25.87 | $26.20 (1.28%) | $26.29 | $25.87 | 1.11 M | $4.35 B |
| 12/13/2024 | $25.88 | $25.99 (0.43%) | $26.18 | $25.62 | 678,948 | $4.31 B |
| 12/12/2024 | $26.48 | $25.85 (-2.38%) | $26.69 | $25.85 | 1.35 M | $4.29 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.
