Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.30	35.49	34.46	34.61	34.61	-1.31%	1,485,430
Mar 12, 2026	35.64	35.97	35.00	35.07	35.07	-2.47%	1,304,688
Mar 11, 2026	35.91	36.26	35.29	35.96	35.96	-0.44%	1,181,046
Mar 10, 2026	35.74	36.81	35.58	36.12	36.12	0.50%	1,308,238
Mar 9, 2026	35.19	36.08	34.76	35.94	35.94	1.76%	1,776,138
Mar 6, 2026	35.70	35.91	35.13	35.32	35.32	-1.34%	1,321,210
Mar 5, 2026	37.20	37.20	35.00	35.80	35.80	-3.35%	2,210,694
Mar 4, 2026	36.53	37.26	36.11	37.04	37.04	0.84%	1,824,201
Mar 3, 2026	36.47	36.83	35.76	36.73	36.73	-0.14%	1,704,813
Mar 2, 2026	36.17	36.94	35.06	36.78	36.78	4.10%	2,504,899
Feb 27, 2026	34.90	35.74	34.73	35.33	35.33	-0.28%	2,256,627
Feb 26, 2026	34.96	35.90	34.54	35.43	35.43	1.14%	2,900,933
Feb 25, 2026	34.99	35.29	33.86	35.03	35.03	3.95%	2,348,558
Feb 24, 2026	32.90	33.82	32.42	33.70	33.70	2.68%	1,320,800
Feb 23, 2026	32.87	33.41	32.55	32.82	32.82	-0.15%	1,328,641
Feb 20, 2026	32.77	32.98	32.38	32.87	32.87	-	1,459,329
Feb 19, 2026	33.04	33.57	32.64	32.87	32.87	-0.09%	1,424,221
Feb 18, 2026	33.29	33.41	32.64	32.90	32.90	0.61%	1,316,522
Feb 17, 2026	32.78	33.03	32.24	32.70	32.70	0.12%	1,373,055
Feb 13, 2026	31.68	33.00	31.26	32.66	32.66	2.80%	1,507,977
Feb 12, 2026	32.65	32.71	31.62	31.77	31.77	-1.91%	1,640,983
Feb 11, 2026	32.75	32.75	31.94	32.39	32.39	1.63%	1,662,932
Feb 10, 2026	32.34	32.43	31.78	31.87	31.87	-1.48%	1,440,448
Feb 9, 2026	32.04	32.87	31.99	32.35	32.13	0.94%	1,971,920
Feb 6, 2026	31.05	32.42	31.00	32.05	31.83	4.26%	2,816,666
Feb 5, 2026	29.72	31.30	29.70	30.74	30.53	2.50%	3,086,276
Feb 4, 2026	30.02	30.15	29.24	29.99	29.79	0.54%	1,767,816
Feb 3, 2026	29.44	29.91	29.22	29.83	29.63	1.12%	1,688,983
Feb 2, 2026	29.14	29.75	29.00	29.50	29.30	-0.30%	1,759,268
Jan 30, 2026	29.78	30.15	28.81	29.59	29.39	1.44%	1,796,532
Jan 29, 2026	28.89	29.50	28.53	29.17	28.97	2.82%	1,767,190
Jan 28, 2026	28.68	29.00	28.24	28.37	28.18	-0.53%	1,536,294
Jan 27, 2026	28.19	28.63	28.12	28.52	28.33	1.24%	819,028
Jan 26, 2026	28.11	28.47	27.91	28.17	27.98	1.15%	1,048,066
Jan 23, 2026	28.18	28.52	27.75	27.85	27.66	-0.21%	1,092,523
Jan 22, 2026	27.89	28.02	27.60	27.91	27.72	0.07%	1,457,422
Jan 21, 2026	27.49	28.19	27.37	27.89	27.70	3.56%	1,531,120
Jan 20, 2026	26.47	26.96	26.45	26.93	26.75	1.74%	1,242,895
Jan 16, 2026	26.28	26.53	25.96	26.47	26.29	1.11%	1,166,381
Jan 15, 2026	25.85	26.40	25.56	26.18	26.00	0.93%	1,427,225
Jan 14, 2026	26.01	26.34	25.80	25.94	25.76	-0.38%	1,344,777
Jan 13, 2026	25.88	26.52	25.79	26.04	25.86	2.68%	1,950,623
Jan 12, 2026	25.96	26.26	25.17	25.36	25.19	-1.51%	1,495,953
Jan 9, 2026	26.13	26.40	25.58	25.75	25.57	-1.19%	1,192,259
Jan 8, 2026	25.55	26.20	25.37	26.06	25.88	1.40%	1,478,168
Jan 7, 2026	25.87	26.18	25.61	25.70	25.53	-0.62%	1,304,460
Jan 6, 2026	26.29	26.40	25.86	25.86	25.68	-2.08%	1,341,660
Jan 5, 2026	27.19	27.38	26.03	26.41	26.23	-0.83%	1,523,756
Jan 2, 2026	26.00	26.72	25.78	26.63	26.45	2.34%	975,168
Dec 31, 2025	26.23	26.36	25.90	26.02	25.84	-0.88%	895,837