5 DAY PERFORMANCE
+18.53%
1 MONTH PERFORMANCE
+7.76%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+38.16%
1 YEAR PERFORMANCE
+39.13%
Archrock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $30.12 | $30.34 (0.73%) | $30.54 | $29.97 | 1.33 M | $5.29 B |
| 10/07/2026 | $30.62 | $30.09 (-1.73%) | $31.00 | $29.98 | 1.68 M | $5.25 B |
| 10/06/2026 | $30.18 | $30.83 (2.15%) | $30.95 | $29.82 | 1.84 M | $5.38 B |
| 10/05/2026 | $30.37 | $30.10 (-0.89%) | $30.82 | $29.84 | 1.98 M | $5.25 B |
| 10/02/2026 | $30.36 | $30.33 (-0.1%) | $31.34 | $30.21 | 1.45 M | $5.29 B |
| 10/01/2026 | $30.17 | $30.42 (0.83%) | $30.49 | $29.92 | 1.37 M | $5.31 B |
| 09/30/2026 | $30.07 | $30.29 (0.73%) | $30.60 | $29.75 | 1.40 M | $5.28 B |
| 09/29/2026 | $30.32 | $29.99 (-1.09%) | $30.80 | $29.89 | 1.27 M | $5.23 B |
| 09/28/2026 | $30.87 | $30.55 (-1.04%) | $31.04 | $30.34 | 979.12 K | $5.33 B |
| 09/25/2026 | $30.44 | $30.43 (-0.03%) | $31.02 | $30.30 | 1.33 M | $5.31 B |
| 09/24/2026 | $30.97 | $30.68 (-0.94%) | $30.99 | $29.93 | 1.23 M | $5.35 B |
| 09/23/2026 | $30.44 | $30.84 (1.31%) | $31.01 | $30.25 | 960.11 K | $5.38 B |
| 09/22/2026 | $30.56 | $30.40 (-0.52%) | $31.36 | $30.35 | 1.51 M | $5.30 B |
| 09/21/2026 | $31.50 | $30.73 (-2.44%) | $31.59 | $30.69 | 987.73 K | $5.36 B |
| 09/18/2026 | $31.18 | $31.56 (1.22%) | $31.61 | $31.00 | 4.49 M | $5.50 B |
| 09/17/2026 | $31.30 | $31.22 (-0.26%) | $31.68 | $30.90 | 1.86 M | $5.45 B |
| 09/16/2026 | $30.70 | $31.05 (1.14%) | $31.66 | $30.63 | 1.79 M | $5.42 B |
| 09/15/2026 | $30.61 | $30.58 (-0.1%) | $30.99 | $29.87 | 2.86 M | $5.33 B |
| 09/14/2026 | $32.27 | $30.49 (-5.52%) | $32.27 | $30.44 | 2.81 M | $5.32 B |
| 09/11/2026 | $32.71 | $32.77 (0.18%) | $33.17 | $32.32 | 1.08 M | $5.72 B |
| 09/10/2026 | $33.02 | $32.36 (-2%) | $33.02 | $31.97 | 2.30 M | $5.64 B |
| 09/09/2026 | $33.54 | $32.96 (-1.73%) | $33.95 | $32.73 | 1.52 M | $5.75 B |
| 09/08/2026 | $32.93 | $33.36 (1.31%) | $33.57 | $32.58 | 1.85 M | $5.82 B |
| 09/04/2026 | $32.50 | $32.69 (0.58%) | $32.73 | $32.13 | 1.13 M | $5.70 B |
| 09/03/2026 | $32.24 | $32.56 (0.99%) | $33.03 | $32.07 | 1.69 M | $5.68 B |
| 09/02/2026 | $31.50 | $32.30 (2.54%) | $32.41 | $31.10 | 2.04 M | $5.63 B |
| 09/01/2026 | $31.55 | $31.69 (0.44%) | $31.99 | $31.18 | 1.58 M | $5.53 B |
| 08/31/2026 | $31.82 | $31.52 (-0.94%) | $31.95 | $31.01 | 1.92 M | $5.50 B |
| 08/28/2026 | $32.28 | $31.24 (-3.22%) | $32.28 | $31.22 | 2.42 M | $5.45 B |
| 08/27/2026 | $31.56 | $32.06 (1.58%) | $32.19 | $30.85 | 2.27 M | $5.59 B |
| 08/26/2026 | $30.66 | $31.67 (3.29%) | $32.12 | $30.31 | 1.76 M | $5.52 B |
| 08/25/2026 | $30.86 | $30.71 (-0.49%) | $31.54 | $30.66 | 2.52 M | $5.36 B |
| 08/24/2026 | $31.62 | $30.70 (-2.91%) | $31.78 | $30.61 | 2.71 M | $5.35 B |
| 08/21/2026 | $32.33 | $31.80 (-1.64%) | $32.59 | $31.19 | 2.07 M | $5.55 B |
| 08/20/2026 | $32.61 | $32.28 (-1.01%) | $32.74 | $31.91 | 1.56 M | $5.63 B |
| 08/19/2026 | $34.56 | $32.29 (-6.57%) | $34.91 | $32.08 | 1.64 M | $5.63 B |
| 08/18/2026 | $34.63 | $34.12 (-1.47%) | $34.82 | $34.10 | 1.16 M | $5.95 B |
| 08/17/2026 | $34.84 | $34.62 (-0.63%) | $34.86 | $34.02 | 2.53 M | $6.04 B |
| 08/14/2026 | $33.34 | $34.69 (4.05%) | $34.71 | $33.34 | 926.03 K | $6.05 B |
| 08/13/2026 | $33.29 | $33.34 (0.15%) | $33.88 | $33.16 | 1.13 M | $5.81 B |
| 08/12/2026 | $33.30 | $33.28 (-0.06%) | $33.70 | $33.12 | 1.10 M | $5.80 B |
| 08/11/2026 | $33.40 | $32.99 (-1.23%) | $33.66 | $32.92 | 873.20 K | $5.75 B |
| 08/10/2026 | $33.21 | $33.13 (-0.24%) | $33.53 | $32.59 | 2.20 M | $5.78 B |
| 08/07/2026 | $32.92 | $33.08 (0.49%) | $33.84 | $32.86 | 1.74 M | $5.77 B |
| 08/06/2026 | $34.14 | $33.35 (-2.31%) | $34.57 | $33.24 | 2.70 M | $5.82 B |
| 08/05/2026 | $33.50 | $33.93 (1.28%) | $34.89 | $33.06 | 4.40 M | $5.92 B |
| 08/04/2026 | $34.78 | $35.74 (2.76%) | $35.81 | $34.65 | 1.70 M | $6.23 B |
| 08/03/2026 | $35.16 | $35.12 (-0.11%) | $35.44 | $34.54 | 1.79 M | $6.13 B |
| 07/31/2026 | $35.95 | $35.76 (-0.53%) | $36.14 | $35.20 | 1.22 M | $6.23 B |
| 07/30/2026 | $35.65 | $35.42 (-0.65%) | $36.01 | $34.75 | 1.48 M | $6.17 B |
| 07/29/2026 | $36.00 | $35.13 (-2.42%) | $36.31 | $35.00 | 1.54 M | $6.12 B |
| 07/28/2026 | $35.73 | $35.30 (-1.2%) | $35.84 | $34.35 | 1.49 M | $6.15 B |
| 07/27/2026 | $36.12 | $35.69 (-1.19%) | $36.72 | $35.18 | 1.35 M | $6.21 B |
| 07/24/2026 | $39.00 | $36.14 (-7.33%) | $39.60 | $35.79 | 2.08 M | $6.29 B |
| 07/23/2026 | $38.58 | $38.39 (-0.49%) | $38.76 | $37.60 | 1.16 M | $6.68 B |
| 07/22/2026 | $38.45 | $38.36 (-0.23%) | $38.65 | $38.15 | 1.12 M | $6.68 B |
| 07/21/2026 | $37.59 | $38.29 (1.86%) | $38.45 | $36.71 | 1.78 M | $6.67 B |
| 07/20/2026 | $37.54 | $37.03 (-1.36%) | $37.75 | $36.60 | 2.66 M | $6.45 B |
| 07/17/2026 | $36.68 | $37.14 (1.25%) | $37.16 | $36.06 | 1.13 M | $6.47 B |
| 07/16/2026 | $37.50 | $36.93 (-1.52%) | $37.95 | $36.89 | 1.46 M | $6.43 B |
| 07/15/2026 | $38.57 | $37.49 (-2.8%) | $38.57 | $37.33 | 1.87 M | $6.53 B |
| 07/14/2026 | $38.66 | $38.53 (-0.34%) | $39.18 | $38.06 | 1.44 M | $6.71 B |
| 07/13/2026 | $38.81 | $38.10 (-1.83%) | $39.36 | $37.78 | 1.35 M | $6.63 B |
| 07/10/2026 | $38.31 | $38.53 (0.57%) | $38.77 | $37.78 | 926.10 K | $6.71 B |
| 07/09/2026 | $39.75 | $38.51 (-3.12%) | $40.29 | $38.44 | 1.35 M | $6.70 B |
| 07/08/2026 | $38.21 | $39.56 (3.53%) | $39.75 | $38.01 | 1.78 M | $6.89 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.
