Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.66	31.74	30.31	31.87	-	3.78%	418,460
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
Jul 17, 2026	36.68	37.16	36.06	37.14	36.90	0.57%	1,129,771
Jul 16, 2026	37.50	37.95	36.89	36.93	36.69	-1.49%	1,464,468
Jul 15, 2026	38.57	38.57	37.33	37.49	37.24	-2.70%	1,869,900
Jul 14, 2026	38.66	39.18	38.06	38.53	38.28	1.13%	1,439,813
Jul 13, 2026	38.81	39.36	37.78	38.10	37.85	-1.12%	1,353,179
Jul 10, 2026	38.31	38.77	37.78	38.53	38.28	0.05%	926,089
Jul 9, 2026	39.75	40.29	38.44	38.51	38.26	-2.65%	1,352,676
Jul 8, 2026	38.21	39.75	38.01	39.56	39.30	4.30%	1,779,272
Jul 7, 2026	36.46	38.13	36.46	37.93	37.68	3.83%	2,233,104
Jul 6, 2026	36.74	37.88	36.32	36.53	36.29	-0.71%	1,597,069
Jul 2, 2026	38.88	39.32	36.35	36.79	36.55	-5.08%	1,691,992
Jul 1, 2026	40.69	40.69	38.70	38.76	38.51	-4.79%	1,758,336
Jun 30, 2026	40.50	42.21	40.50	40.71	40.44	0.64%	2,446,218
Jun 29, 2026	41.19	41.98	40.10	40.45	40.19	-3.58%	3,332,333
Jun 26, 2026	41.50	42.23	41.10	41.95	41.68	1.33%	7,553,514
Jun 25, 2026	39.00	41.57	39.00	41.40	41.13	6.73%	2,883,617
Jun 24, 2026	38.44	39.66	37.95	38.79	38.54	-0.69%	4,757,521
Jun 23, 2026	37.30	39.36	37.00	39.06	38.80	2.57%	2,898,409
Jun 22, 2026	36.81	38.11	36.68	38.08	37.83	3.00%	1,641,465
Jun 18, 2026	35.76	37.03	35.06	36.97	36.73	4.20%	2,980,332
Jun 17, 2026	35.72	36.09	35.24	35.48	35.25	-0.76%	1,416,735
Jun 16, 2026	36.18	36.57	35.58	35.75	35.52	-1.49%	1,304,403