Archrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	36.56	37.28	36.39	37.22	37.22	1.14%	2,086,553
May 13, 2026	37.27	37.40	36.23	36.80	36.80	-1.15%	2,284,879
May 12, 2026	36.54	37.50	36.00	37.23	37.23	2.03%	1,511,425
May 11, 2026	37.21	37.71	36.62	36.71	36.49	-0.68%	2,427,131
May 8, 2026	38.13	38.13	36.74	36.96	36.74	-2.99%	2,006,103
May 7, 2026	38.50	38.50	37.05	38.10	37.87	-2.56%	2,007,896
May 6, 2026	36.75	39.60	36.00	39.10	38.87	-1.83%	2,998,273
May 5, 2026	38.89	40.12	38.66	39.83	39.59	2.47%	1,521,609
May 4, 2026	38.92	39.70	38.34	38.87	38.64	-0.38%	1,732,719
May 1, 2026	38.64	39.40	38.16	39.02	38.79	0.70%	1,480,568
Apr 30, 2026	37.89	39.06	37.80	38.75	38.52	1.97%	1,491,179
Apr 29, 2026	38.16	38.60	37.57	38.00	37.77	0.03%	1,595,437
Apr 28, 2026	37.73	38.16	37.45	37.99	37.76	1.60%	1,353,506
Apr 27, 2026	37.52	37.77	37.16	37.39	37.17	0.16%	1,363,342
Apr 24, 2026	36.10	37.62	35.86	37.33	37.11	3.15%	1,473,100
Apr 23, 2026	36.06	36.77	36.00	36.19	35.97	0.92%	1,109,221
Apr 22, 2026	35.46	36.08	35.46	35.86	35.65	1.90%	1,209,524
Apr 21, 2026	36.10	36.64	35.11	35.19	34.98	-1.90%	1,229,370
Apr 20, 2026	36.12	36.67	35.63	35.87	35.66	-1.18%	1,155,743
Apr 17, 2026	35.81	36.36	34.90	36.30	36.08	0.30%	1,764,493
Apr 16, 2026	36.16	36.57	36.00	36.19	35.97	-0.33%	1,165,362
Apr 15, 2026	36.01	36.53	36.00	36.31	36.09	-0.08%	1,028,185
Apr 14, 2026	36.25	37.01	35.59	36.34	36.12	-0.36%	1,191,506
Apr 13, 2026	36.26	36.78	36.16	36.47	36.25	1.45%	1,432,383
Apr 10, 2026	35.94	36.14	35.26	35.95	35.73	0.22%	1,158,033
Apr 9, 2026	35.59	36.59	35.59	35.87	35.66	0.48%	1,594,108
Apr 8, 2026	34.71	35.94	34.36	35.70	35.49	1.65%	2,141,955
Apr 7, 2026	34.81	35.36	34.67	35.12	34.91	0.63%	1,247,905
Apr 6, 2026	34.66	35.11	34.41	34.90	34.69	0.69%	1,362,892
Apr 2, 2026	33.84	34.77	33.55	34.66	34.45	1.55%	1,284,632
Apr 1, 2026	34.50	34.66	33.83	34.13	33.93	-1.93%	1,723,800
Mar 31, 2026	34.76	35.38	34.40	34.80	34.59	0.90%	1,803,799
Mar 30, 2026	35.92	35.92	34.28	34.49	34.28	-2.90%	1,997,813
Mar 27, 2026	35.41	36.00	35.36	35.52	35.31	-0.50%	1,828,987
Mar 26, 2026	36.02	36.53	35.65	35.70	35.49	-3.15%	1,525,754
Mar 25, 2026	37.31	37.55	36.64	36.86	36.64	-0.43%	1,581,633
Mar 24, 2026	36.65	37.73	36.55	37.02	36.80	0.60%	1,508,822
Mar 23, 2026	35.92	37.18	35.79	36.80	36.58	3.57%	2,001,727
Mar 20, 2026	36.54	36.74	35.22	35.53	35.32	-2.18%	3,560,476
Mar 19, 2026	35.45	36.62	35.33	36.32	36.10	1.62%	1,682,352
Mar 18, 2026	36.17	36.39	35.62	35.74	35.53	-1.27%	1,701,239
Mar 17, 2026	35.52	36.42	35.52	36.20	35.98	2.03%	1,498,710
Mar 16, 2026	35.39	35.69	34.76	35.48	35.27	2.51%	1,648,785
Mar 13, 2026	35.30	35.49	34.46	34.61	34.40	-1.31%	1,485,671
Mar 12, 2026	35.64	35.97	35.00	35.07	34.86	-2.47%	1,304,963
Mar 11, 2026	35.91	36.26	35.29	35.96	35.74	-0.44%	1,320,776
Mar 10, 2026	35.74	36.81	35.58	36.12	35.90	0.50%	1,308,517
Mar 9, 2026	35.19	36.08	34.76	35.94	35.72	1.76%	1,776,328
Mar 6, 2026	35.70	35.91	35.13	35.32	35.11	-1.34%	1,321,640
Mar 5, 2026	37.20	37.20	35.00	35.80	35.59	-3.35%	2,211,854
Mar 4, 2026	36.53	37.26	36.11	37.04	36.82	0.84%	1,837,487
Mar 3, 2026	36.47	36.83	35.76	36.73	36.51	-0.14%	1,772,650
Mar 2, 2026	36.17	36.94	35.06	36.78	36.56	4.10%	2,505,438
Feb 27, 2026	34.90	35.74	34.73	35.33	35.12	-0.28%	2,256,627
Feb 26, 2026	34.96	35.90	34.54	35.43	35.22	1.14%	2,900,933
Feb 25, 2026	34.99	35.29	33.86	35.03	34.82	3.95%	2,348,558
Feb 24, 2026	32.90	33.82	32.42	33.70	33.50	2.68%	1,320,800
Feb 23, 2026	32.87	33.41	32.55	32.82	32.62	-0.15%	1,328,641
Feb 20, 2026	32.77	32.98	32.38	32.87	32.67	-	1,459,329
Feb 19, 2026	33.04	33.57	32.64	32.87	32.67	-0.09%	1,424,221
Feb 18, 2026	33.29	33.41	32.64	32.90	32.70	0.61%	1,316,522
Feb 17, 2026	32.78	33.03	32.24	32.70	32.50	0.12%	1,373,055
Feb 13, 2026	31.68	33.00	31.26	32.66	32.46	2.80%	1,507,977
Feb 12, 2026	32.65	32.71	31.62	31.77	31.58	-1.91%	1,640,983
Feb 11, 2026	32.75	32.75	31.94	32.39	32.20	1.63%	1,662,932
Feb 10, 2026	32.34	32.43	31.78	31.87	31.68	-0.81%	1,440,448
Feb 9, 2026	32.04	32.87	31.99	32.35	31.94	0.94%	1,971,920
Feb 6, 2026	31.05	32.42	31.00	32.05	31.64	4.26%	2,816,666
Feb 5, 2026	29.72	31.30	29.70	30.74	30.35	2.50%	3,086,276
Feb 4, 2026	30.02	30.15	29.24	29.99	29.61	0.54%	1,767,816
Feb 3, 2026	29.44	29.91	29.22	29.83	29.45	1.12%	1,688,983