Archrock, Inc. (FRA:54E)
21.20
+0.20 (0.95%)
Last updated: Oct 22, 2025, 8:02 AM CET
Archrock Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 850 |
Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 850 |
Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | 850 |
Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 850 |
Oct 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 850 |
Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 850 |
Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | 850 |
Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 850 |
Oct 9, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 3.85% | 850 |
Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 30 |
Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
Oct 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 234 |
Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 1,988 |
Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | 30 |
Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 30 |
Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 30 |
Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 30 |
Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 30 |
Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 30 |
Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 30 |
Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 30 |
Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 30 |
Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 30 |
Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 30 |
Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | 30 |
Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 30 |
Sep 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 30 |
Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
Sep 1, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 30 |
Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 20 |
Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | 20 |
Aug 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 20 |
Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 20 |
Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 20 |
Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 20 |
Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 20 |
Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 20 |
Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 20 |