Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	23.67	23.96	23.29	23.40	-	-1.60%	461,806
Jul 14, 2025	23.28	23.79	23.13	23.78	23.78	1.89%	1,641,789
Jul 11, 2025	23.25	23.54	23.20	23.34	23.34	0.13%	1,787,618
Jul 10, 2025	23.39	23.49	23.04	23.31	23.31	-0.55%	1,586,582
Jul 9, 2025	24.09	24.20	23.44	23.44	23.44	-2.46%	1,779,121
Jul 8, 2025	24.04	24.61	23.68	24.03	24.03	0.29%	1,801,421
Jul 7, 2025	24.51	24.55	23.81	23.96	23.96	-3.00%	1,441,494
Jul 3, 2025	24.72	24.94	24.54	24.70	24.70	-0.08%	1,011,920
Jul 2, 2025	24.76	24.78	24.07	24.72	24.72	0.61%	1,337,044
Jul 1, 2025	24.79	24.96	24.26	24.57	24.57	-1.05%	2,024,879
Jun 30, 2025	25.09	25.21	24.80	24.83	24.83	-0.68%	1,307,574
Jun 27, 2025	25.24	25.34	24.85	25.00	25.00	-0.87%	1,586,459
Jun 26, 2025	24.54	25.29	24.54	25.22	25.22	2.73%	1,175,423
Jun 25, 2025	24.64	24.89	24.37	24.55	24.55	-0.77%	939,892
Jun 24, 2025	24.18	24.88	24.08	24.74	24.74	1.56%	1,234,651
Jun 23, 2025	25.12	25.12	24.16	24.36	24.36	-2.33%	1,182,161
Jun 20, 2025	25.14	25.22	24.69	24.94	24.94	-0.08%	1,631,030
Jun 18, 2025	24.78	25.27	24.53	24.96	24.96	0.60%	1,507,695
Jun 17, 2025	24.66	24.95	24.60	24.81	24.81	1.02%	999,899
Jun 16, 2025	24.99	25.24	24.51	24.56	24.56	-1.05%	1,199,615
Jun 13, 2025	25.24	25.32	24.67	24.82	24.82	-0.36%	1,398,056
Jun 12, 2025	24.58	24.91	24.51	24.91	24.91	0.48%	1,045,283
Jun 11, 2025	24.92	25.04	24.53	24.79	24.79	-0.04%	1,663,508
Jun 10, 2025	26.20	26.35	24.79	24.80	24.80	-4.58%	1,479,490
Jun 9, 2025	26.56	26.66	25.94	25.99	25.99	-1.59%	1,036,459
Jun 6, 2025	26.13	26.47	25.93	26.41	26.41	2.96%	956,966
Jun 5, 2025	25.46	25.98	25.14	25.65	25.65	1.91%	1,056,520
Jun 4, 2025	25.73	25.98	25.07	25.17	25.17	-2.71%	1,001,604
Jun 3, 2025	25.64	26.08	25.46	25.87	25.87	1.45%	1,274,855
Jun 2, 2025	25.42	25.74	25.08	25.50	25.50	2.41%	1,109,240
May 30, 2025	24.91	25.01	24.57	24.90	24.90	-0.68%	1,309,395
May 29, 2025	25.38	25.43	24.98	25.07	25.07	-0.71%	803,521
May 28, 2025	25.41	25.48	25.14	25.25	25.25	-0.16%	1,079,339
May 27, 2025	25.07	25.38	24.61	25.29	25.29	2.06%	975,196
May 23, 2025	24.00	24.90	24.00	24.78	24.78	1.23%	931,342
May 22, 2025	24.50	24.58	24.00	24.48	24.48	-0.41%	717,158
May 21, 2025	25.27	25.27	24.50	24.58	24.58	-3.11%	962,752
May 20, 2025	25.32	25.57	25.21	25.37	25.37	0.28%	996,094
May 19, 2025	25.03	25.36	24.92	25.30	25.30	-0.59%	745,640
May 16, 2025	25.52	25.53	25.05	25.45	25.45	-0.35%	1,117,204
May 15, 2025	25.48	25.78	25.29	25.54	25.54	-0.89%	782,273
May 14, 2025	25.37	25.91	25.37	25.77	25.77	1.22%	1,270,377
May 13, 2025	25.30	25.72	25.11	25.46	25.46	0.55%	873,352
May 12, 2025	26.00	26.35	25.19	25.32	25.32	2.51%	2,286,608
May 9, 2025	24.48	24.71	24.27	24.70	24.70	1.40%	805,428
May 8, 2025	24.40	24.60	23.87	24.36	24.36	2.18%	1,379,555
May 7, 2025	23.87	24.33	23.60	23.84	23.84	-0.33%	1,430,054
May 6, 2025	23.65	24.09	22.82	23.92	23.92	0.04%	1,827,179
May 5, 2025	24.12	24.48	23.89	23.91	23.72	-2.65%	1,419,125
May 2, 2025	24.23	24.75	24.04	24.56	24.37	3.06%	996,207