Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	33.29	33.88	33.16	33.34	33.34	0.18%	1,130,849
Aug 12, 2026	33.30	33.70	33.12	33.28	33.28	0.88%	1,079,026
Aug 11, 2026	33.40	33.66	32.92	32.99	32.99	-0.42%	873,117
Aug 10, 2026	33.21	33.53	32.59	33.13	33.13	0.15%	2,179,824
Aug 7, 2026	32.92	33.84	32.86	33.08	33.08	-0.81%	1,737,639
Aug 6, 2026	34.14	34.57	33.24	33.35	33.35	-1.71%	2,697,003
Aug 5, 2026	33.50	34.89	33.06	33.93	33.93	-5.06%	4,368,117
Aug 4, 2026	34.78	35.81	34.65	35.74	35.74	2.44%	1,389,862
Aug 3, 2026	35.16	35.44	34.55	35.12	34.89	-1.79%	1,781,266
Jul 31, 2026	35.95	36.14	35.20	35.76	35.53	0.96%	1,223,877
Jul 30, 2026	35.65	36.01	34.75	35.42	35.19	0.83%	1,482,798
Jul 29, 2026	36.00	36.31	35.00	35.13	34.90	-0.48%	1,541,160
Jul 28, 2026	35.73	35.84	34.35	35.30	35.07	-1.09%	1,494,804
Jul 27, 2026	36.12	36.72	35.18	35.69	35.46	-1.25%	1,354,002
Jul 24, 2026	39.00	39.60	35.79	36.14	35.90	-5.86%	2,076,195
Jul 23, 2026	38.58	38.76	37.60	38.39	38.14	0.08%	1,164,457
Jul 22, 2026	38.45	38.65	38.15	38.36	38.11	0.18%	1,116,336
Jul 21, 2026	37.59	38.45	36.71	38.29	38.04	3.40%	1,784,117
Jul 20, 2026	37.54	37.75	36.60	37.03	36.79	-0.30%	2,658,582