Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	38.89	40.12	38.66	39.83	39.83	2.47%	1,490,855
May 4, 2026	38.92	39.70	38.34	38.87	38.87	-0.38%	1,731,024
May 1, 2026	38.64	39.40	38.16	39.02	39.02	0.70%	1,444,519
Apr 30, 2026	37.89	39.06	37.80	38.75	38.75	1.97%	1,486,716
Apr 29, 2026	38.16	38.60	37.57	38.00	38.00	0.03%	1,592,036
Apr 28, 2026	37.73	38.16	37.45	37.99	37.99	1.60%	1,343,314
Apr 27, 2026	37.52	37.77	37.16	37.39	37.39	0.16%	1,363,035
Apr 24, 2026	36.10	37.62	35.86	37.33	37.33	3.15%	1,422,336
Apr 23, 2026	36.06	36.77	36.00	36.19	36.19	0.92%	1,108,680
Apr 22, 2026	35.46	36.08	35.46	35.86	35.86	1.90%	1,209,320
Apr 21, 2026	36.10	36.64	35.11	35.19	35.19	-1.90%	1,225,714
Apr 20, 2026	36.12	36.67	35.63	35.87	35.87	-1.18%	1,153,801
Apr 17, 2026	35.81	36.36	34.90	36.30	36.30	0.30%	1,756,306
Apr 16, 2026	36.16	36.57	36.00	36.19	36.19	-0.33%	1,164,131
Apr 15, 2026	36.01	36.53	36.00	36.31	36.31	-0.08%	1,019,157
Apr 14, 2026	36.25	37.01	35.59	36.34	36.34	-0.36%	1,148,590
Apr 13, 2026	36.26	36.78	36.16	36.47	36.47	1.45%	1,432,334
Apr 10, 2026	35.94	36.14	35.26	35.95	35.95	0.22%	1,157,840
Apr 9, 2026	35.59	36.59	35.59	35.87	35.87	0.48%	1,584,490
Apr 8, 2026	34.71	35.94	34.36	35.70	35.70	1.65%	2,141,677
Apr 7, 2026	34.81	35.36	34.67	35.12	35.12	0.63%	1,238,683
Apr 6, 2026	34.66	35.11	34.41	34.90	34.90	0.69%	1,357,736
Apr 2, 2026	33.84	34.77	33.55	34.66	34.66	1.55%	1,284,594
Apr 1, 2026	34.50	34.66	33.83	34.13	34.13	-1.93%	1,723,509
Mar 31, 2026	34.76	35.38	34.40	34.80	34.80	0.90%	1,800,157
Mar 30, 2026	35.92	35.92	34.28	34.49	34.49	-2.90%	1,992,973
Mar 27, 2026	35.41	36.00	35.36	35.52	35.52	-0.50%	1,815,832
Mar 26, 2026	36.02	36.53	35.65	35.70	35.70	-3.15%	1,516,919
Mar 25, 2026	37.31	37.55	36.64	36.86	36.86	-0.43%	1,566,235
Mar 24, 2026	36.65	37.73	36.55	37.02	37.02	0.60%	1,508,174
Mar 23, 2026	35.92	37.18	35.79	36.80	36.80	3.57%	1,959,341
Mar 20, 2026	36.54	36.74	35.22	35.53	35.53	-2.18%	3,465,856
Mar 19, 2026	35.45	36.62	35.33	36.32	36.32	1.62%	1,655,784
Mar 18, 2026	36.17	36.39	35.62	35.74	35.74	-1.27%	1,700,353
Mar 17, 2026	35.52	36.42	35.52	36.20	36.20	2.03%	1,489,414
Mar 16, 2026	35.39	35.69	34.76	35.48	35.48	2.51%	1,632,238
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