Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.50	29.29	28.20	29.11	29.11	2.54%	1,217,862
Oct 22, 2026	29.68	29.71	27.95	28.39	28.39	-4.64%	1,674,314
Oct 21, 2026	29.50	30.05	29.31	29.77	29.77	1.92%	1,332,421
Oct 20, 2026	29.59	29.65	28.91	29.21	29.21	-0.61%	1,746,263
Oct 19, 2026	29.79	29.89	29.14	29.39	29.39	-0.58%	1,814,189
Oct 16, 2026	29.47	29.69	29.21	29.56	29.56	1.06%	2,010,549
Oct 15, 2026	29.60	29.65	28.42	29.25	29.25	-1.81%	1,496,280
Oct 14, 2026	30.69	30.69	29.42	29.79	29.79	-2.90%	1,305,036
Oct 13, 2026	30.40	30.72	29.93	30.68	30.68	1.15%	1,615,200
Oct 12, 2026	30.31	30.42	29.88	30.33	30.33	0.17%	1,067,056
Oct 9, 2026	30.54	30.74	30.19	30.28	30.28	-0.20%	991,910
Oct 8, 2026	30.12	30.54	29.97	30.34	30.34	0.83%	1,327,162
Oct 7, 2026	30.62	31.00	29.98	30.09	30.09	-2.40%	1,602,475
Oct 6, 2026	30.18	30.95	29.82	30.83	30.83	2.43%	1,830,875
Oct 5, 2026	30.37	30.82	29.84	30.10	30.10	-0.76%	1,979,881
Oct 2, 2026	30.36	31.34	30.21	30.33	30.33	-0.30%	1,368,967
Oct 1, 2026	30.17	30.49	29.92	30.42	30.42	0.43%	1,269,164
Sep 30, 2026	30.07	30.60	29.75	30.29	30.29	1.00%	1,291,743
Sep 29, 2026	30.32	30.80	29.89	29.99	29.99	-1.83%	1,268,649
Sep 28, 2026	30.87	31.04	30.34	30.55	30.55	0.39%	846,851
Sep 25, 2026	30.44	31.02	30.30	30.43	30.43	-0.81%	1,188,192
Sep 24, 2026	30.97	30.99	29.93	30.68	30.68	-0.52%	1,223,193
Sep 23, 2026	30.44	31.01	30.25	30.84	30.84	1.45%	957,901
Sep 22, 2026	30.56	31.36	30.35	30.40	30.40	-1.07%	1,512,015
Sep 21, 2026	31.50	31.59	30.69	30.73	30.73	-2.63%	954,296
Sep 18, 2026	31.18	31.61	31.00	31.56	31.56	1.09%	4,463,788
Sep 17, 2026	31.30	31.68	30.90	31.22	31.22	0.55%	1,855,779
Sep 16, 2026	30.70	31.66	30.63	31.05	31.05	1.54%	1,793,258
Sep 15, 2026	30.61	30.99	29.87	30.58	30.58	0.30%	2,781,952
Sep 14, 2026	32.27	32.27	30.44	30.49	30.49	-6.96%	2,784,008
Sep 11, 2026	32.71	33.17	32.32	32.77	32.77	1.27%	1,072,568
Sep 10, 2026	33.02	33.02	31.97	32.36	32.36	-1.82%	2,234,726
Sep 9, 2026	33.54	33.95	32.73	32.96	32.96	-1.20%	1,478,001
Sep 8, 2026	32.93	33.57	32.58	33.36	33.36	2.05%	1,815,690
Sep 4, 2026	32.50	32.73	32.13	32.69	32.69	0.40%	1,128,318
Sep 3, 2026	32.24	33.03	32.07	32.56	32.56	0.80%	1,684,398
Sep 2, 2026	31.50	32.41	31.10	32.30	32.30	1.92%	2,030,883
Sep 1, 2026	31.55	31.99	31.18	31.69	31.69	0.54%	1,387,353
Aug 31, 2026	31.82	31.95	31.01	31.52	31.52	0.90%	1,887,298
Aug 28, 2026	32.28	32.28	31.22	31.24	31.24	-2.56%	2,416,372
Aug 27, 2026	31.56	32.19	30.85	32.06	32.06	1.23%	2,238,619
Aug 26, 2026	30.66	32.12	30.31	31.67	31.67	3.13%	1,762,216
Aug 25, 2026	30.86	31.54	30.66	30.71	30.71	0.03%	2,524,105
Aug 24, 2026	31.62	31.78	30.61	30.70	30.70	-3.46%	2,642,238
Aug 21, 2026	32.33	32.59	31.19	31.80	31.80	-1.49%	1,822,960
Aug 20, 2026	32.61	32.74	31.91	32.28	32.28	-0.03%	1,139,430
Aug 19, 2026	34.56	34.91	32.08	32.29	32.29	-5.36%	1,515,745
Aug 18, 2026	34.63	34.82	34.10	34.12	34.12	-1.44%	1,155,534
Aug 17, 2026	34.84	34.86	34.02	34.62	34.62	-0.20%	2,133,975
Aug 14, 2026	33.34	34.71	33.34	34.69	34.69	4.05%	924,772