Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	35.65	35.65	35.00	35.06	-	-1.77%	31,153
Jul 27, 2026	36.12	36.72	35.18	35.69	35.69	-1.25%	1,353,944
Jul 24, 2026	39.00	39.60	35.79	36.14	36.14	-5.86%	2,076,176
Jul 23, 2026	38.58	38.76	37.60	38.39	38.39	0.08%	1,164,387
Jul 22, 2026	38.45	38.65	38.15	38.36	38.36	0.18%	1,116,010
Jul 21, 2026	37.59	38.45	36.71	38.29	38.29	3.40%	1,713,586
Jul 20, 2026	37.54	37.75	36.60	37.03	37.03	-0.30%	2,958,087
Jul 17, 2026	36.68	37.16	36.06	37.14	37.14	0.57%	1,096,087
Jul 16, 2026	37.50	37.95	36.89	36.93	36.93	-1.49%	1,430,789
Jul 15, 2026	38.57	38.57	37.33	37.49	37.49	-2.70%	1,841,448
Jul 14, 2026	38.66	39.18	38.06	38.53	38.53	1.13%	1,439,784
Jul 13, 2026	38.81	39.36	37.78	38.10	38.10	-1.12%	1,353,018
Jul 10, 2026	38.31	38.77	37.78	38.53	38.53	0.05%	926,087
Jul 9, 2026	39.75	40.29	38.44	38.51	38.51	-2.65%	1,352,647
Jul 8, 2026	38.21	39.75	38.01	39.56	39.56	4.30%	1,779,094
Jul 7, 2026	36.46	38.13	36.46	37.93	37.93	3.83%	2,232,999
Jul 6, 2026	36.74	37.88	36.32	36.53	36.53	-0.71%	1,596,937
Jul 2, 2026	38.88	39.32	36.35	36.79	36.79	-5.08%	1,691,969
Jul 1, 2026	40.69	40.69	38.70	38.76	38.76	-4.79%	1,757,434
Jun 30, 2026	40.50	42.21	40.50	40.71	40.71	0.64%	2,444,795
Jun 29, 2026	41.19	41.98	40.10	40.45	40.45	-3.58%	3,328,930
Jun 26, 2026	41.50	42.23	41.10	41.95	41.95	1.33%	7,313,477
Jun 25, 2026	39.00	41.57	39.00	41.40	41.40	6.73%	2,855,706
Jun 24, 2026	38.44	39.66	37.95	38.79	38.79	-0.69%	4,695,799
Jun 23, 2026	37.30	39.36	37.00	39.06	39.06	2.57%	2,867,376
Jun 22, 2026	36.81	38.11	36.68	38.08	38.08	3.00%	1,596,510
Jun 18, 2026	35.76	37.03	35.06	36.97	36.97	4.20%	2,906,880
Jun 17, 2026	35.72	36.09	35.24	35.48	35.48	-0.76%	1,148,628
Jun 16, 2026	36.18	36.57	35.58	35.75	35.75	-1.49%	1,304,253
Jun 15, 2026	36.25	36.82	35.96	36.29	36.29	-0.87%	1,427,159
Jun 12, 2026	36.12	37.29	36.05	36.61	36.61	1.50%	1,916,193
Jun 11, 2026	36.32	36.54	35.80	36.07	36.07	1.06%	1,708,140
Jun 10, 2026	35.31	35.81	35.21	35.69	35.69	1.48%	1,345,884
Jun 9, 2026	35.09	35.41	34.55	35.17	35.17	0.80%	1,272,773
Jun 8, 2026	34.46	35.21	34.46	34.89	34.89	2.02%	1,493,731
Jun 5, 2026	34.65	34.89	34.00	34.20	34.20	-1.64%	1,352,787
Jun 4, 2026	34.12	34.80	34.00	34.77	34.77	1.64%	1,421,185
Jun 3, 2026	34.53	34.82	34.16	34.21	34.21	-	1,389,242
Jun 2, 2026	32.95	34.35	32.78	34.21	34.21	3.92%	2,105,766
Jun 1, 2026	33.49	33.65	32.60	32.92	32.92	-1.70%	2,331,660
May 29, 2026	34.50	34.70	33.43	33.49	33.49	-3.21%	2,235,028
May 28, 2026	36.20	36.27	34.53	34.60	34.60	-4.87%	2,165,704
May 27, 2026	36.97	37.04	36.33	36.37	36.37	-2.86%	1,377,956
May 26, 2026	37.27	37.93	36.79	37.44	37.44	0.51%	1,815,706
May 22, 2026	36.80	37.28	36.02	37.25	37.25	0.95%	1,183,645
May 21, 2026	37.34	37.50	36.55	36.90	36.90	-1.05%	1,862,902
May 20, 2026	38.39	39.16	37.15	37.29	37.29	-1.97%	1,937,835
May 19, 2026	38.48	38.49	37.76	38.04	38.04	-1.50%	1,390,530
May 18, 2026	37.24	38.64	37.20	38.62	38.62	3.18%	1,292,200
May 15, 2026	37.07	37.76	36.80	37.43	37.43	0.56%	1,744,369