5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-13.42%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
+28.21%
1 YEAR PERFORMANCE
+39.41%
Archrock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $33.29 | $33.34 (0.15%) | $33.88 | $33.16 | 1.13 M | $5.81 B |
| 08/12/2026 | $33.30 | $33.28 (-0.06%) | $33.70 | $33.12 | 1.10 M | $5.80 B |
| 08/11/2026 | $33.40 | $32.99 (-1.23%) | $33.66 | $32.92 | 873.20 K | $5.75 B |
| 08/10/2026 | $33.21 | $33.13 (-0.24%) | $33.53 | $32.59 | 2.20 M | $5.78 B |
| 08/07/2026 | $32.92 | $33.08 (0.49%) | $33.84 | $32.86 | 1.74 M | $5.77 B |
| 08/06/2026 | $34.14 | $33.35 (-2.31%) | $34.57 | $33.24 | 2.70 M | $5.82 B |
| 08/05/2026 | $33.50 | $33.93 (1.28%) | $34.89 | $33.06 | 4.40 M | $5.92 B |
| 08/04/2026 | $34.78 | $35.74 (2.76%) | $35.81 | $34.65 | 1.70 M | $6.23 B |
| 08/03/2026 | $35.16 | $35.12 (-0.11%) | $35.44 | $34.54 | 1.79 M | $6.13 B |
| 07/31/2026 | $35.95 | $35.76 (-0.53%) | $36.14 | $35.20 | 1.22 M | $6.23 B |
| 07/30/2026 | $35.65 | $35.42 (-0.65%) | $36.01 | $34.75 | 1.48 M | $6.17 B |
| 07/29/2026 | $36.00 | $35.13 (-2.42%) | $36.31 | $35.00 | 1.54 M | $6.12 B |
| 07/28/2026 | $35.73 | $35.30 (-1.2%) | $35.84 | $34.35 | 1.49 M | $6.15 B |
| 07/27/2026 | $36.12 | $35.69 (-1.19%) | $36.72 | $35.18 | 1.35 M | $6.21 B |
| 07/24/2026 | $39.00 | $36.14 (-7.33%) | $39.60 | $35.79 | 2.08 M | $6.29 B |
| 07/23/2026 | $38.58 | $38.39 (-0.49%) | $38.76 | $37.60 | 1.16 M | $6.68 B |
| 07/22/2026 | $38.45 | $38.36 (-0.23%) | $38.65 | $38.15 | 1.12 M | $6.68 B |
| 07/21/2026 | $37.59 | $38.29 (1.86%) | $38.45 | $36.71 | 1.78 M | $6.67 B |
| 07/20/2026 | $37.54 | $37.03 (-1.36%) | $37.75 | $36.60 | 2.66 M | $6.45 B |
| 07/17/2026 | $36.68 | $37.14 (1.25%) | $37.16 | $36.06 | 1.13 M | $6.47 B |
| 07/16/2026 | $37.50 | $36.93 (-1.52%) | $37.95 | $36.89 | 1.46 M | $6.43 B |
| 07/15/2026 | $38.57 | $37.49 (-2.8%) | $38.57 | $37.33 | 1.87 M | $6.53 B |
| 07/14/2026 | $38.66 | $38.53 (-0.34%) | $39.18 | $38.06 | 1.44 M | $6.71 B |
| 07/13/2026 | $38.81 | $38.10 (-1.83%) | $39.36 | $37.78 | 1.35 M | $6.63 B |
| 07/10/2026 | $38.31 | $38.53 (0.57%) | $38.77 | $37.78 | 926.10 K | $6.71 B |
| 07/09/2026 | $39.75 | $38.51 (-3.12%) | $40.29 | $38.44 | 1.35 M | $6.70 B |
| 07/08/2026 | $38.21 | $39.56 (3.53%) | $39.75 | $38.01 | 1.78 M | $6.89 B |
| 07/07/2026 | $36.46 | $37.93 (4.03%) | $38.13 | $36.46 | 2.23 M | $6.60 B |
| 07/06/2026 | $36.74 | $36.53 (-0.57%) | $37.88 | $36.32 | 1.60 M | $6.36 B |
| 07/02/2026 | $38.88 | $36.79 (-5.38%) | $39.32 | $36.35 | 1.69 M | $6.40 B |
| 07/01/2026 | $40.69 | $38.76 (-4.74%) | $40.69 | $38.70 | 1.76 M | $6.75 B |
| 06/30/2026 | $40.50 | $40.71 (0.52%) | $42.21 | $40.50 | 2.45 M | $7.09 B |
| 06/29/2026 | $41.19 | $40.45 (-1.8%) | $41.98 | $40.10 | 3.33 M | $7.04 B |
| 06/26/2026 | $41.50 | $41.95 (1.08%) | $42.23 | $41.10 | 7.55 M | $7.30 B |
| 06/25/2026 | $39.00 | $41.40 (6.15%) | $41.57 | $39.00 | 2.88 M | $7.21 B |
| 06/24/2026 | $38.44 | $38.79 (0.91%) | $39.66 | $37.95 | 4.76 M | $6.75 B |
| 06/23/2026 | $37.30 | $39.06 (4.72%) | $39.36 | $37.00 | 2.90 M | $6.80 B |
| 06/22/2026 | $36.81 | $38.08 (3.45%) | $38.11 | $36.68 | 1.64 M | $6.63 B |
| 06/18/2026 | $35.76 | $36.97 (3.38%) | $37.03 | $35.06 | 2.98 M | $6.44 B |
| 06/17/2026 | $35.72 | $35.48 (-0.67%) | $36.09 | $35.24 | 1.42 M | $6.18 B |
| 06/16/2026 | $36.18 | $35.75 (-1.19%) | $36.57 | $35.58 | 1.30 M | $6.22 B |
| 06/15/2026 | $36.25 | $36.29 (0.11%) | $36.82 | $35.96 | 1.44 M | $6.32 B |
| 06/12/2026 | $36.12 | $36.61 (1.36%) | $37.29 | $36.05 | 1.95 M | $6.37 B |
| 06/11/2026 | $36.32 | $36.07 (-0.69%) | $36.54 | $35.80 | 1.72 M | $6.28 B |
| 06/10/2026 | $35.31 | $35.69 (1.08%) | $35.81 | $35.21 | 1.35 M | $6.21 B |
| 06/09/2026 | $35.09 | $35.17 (0.23%) | $35.41 | $34.55 | 1.29 M | $6.12 B |
| 06/08/2026 | $34.46 | $34.89 (1.25%) | $35.21 | $34.46 | 1.53 M | $6.07 B |
| 06/05/2026 | $34.65 | $34.20 (-1.3%) | $34.89 | $34.00 | 1.43 M | $5.95 B |
| 06/04/2026 | $34.12 | $34.77 (1.91%) | $34.80 | $34.00 | 1.45 M | $6.05 B |
| 06/03/2026 | $34.53 | $34.21 (-0.93%) | $34.82 | $34.16 | 1.48 M | $5.96 B |
| 06/02/2026 | $32.95 | $34.21 (3.82%) | $34.35 | $32.78 | 2.24 M | $5.96 B |
| 06/01/2026 | $33.49 | $32.92 (-1.7%) | $33.65 | $32.60 | 2.34 M | $5.73 B |
| 05/29/2026 | $34.50 | $33.49 (-2.93%) | $34.70 | $33.43 | 2.29 M | $5.83 B |
| 05/28/2026 | $36.20 | $34.60 (-4.42%) | $36.27 | $34.53 | 2.24 M | $6.02 B |
| 05/27/2026 | $36.97 | $36.37 (-1.62%) | $37.04 | $36.33 | 1.40 M | $6.33 B |
| 05/26/2026 | $37.27 | $37.44 (0.46%) | $37.93 | $36.79 | 1.83 M | $6.52 B |
| 05/22/2026 | $36.80 | $37.25 (1.22%) | $37.28 | $36.02 | 1.20 M | $6.48 B |
| 05/21/2026 | $37.34 | $36.90 (-1.18%) | $37.50 | $36.55 | 1.90 M | $6.42 B |
| 05/20/2026 | $38.39 | $37.29 (-2.87%) | $39.16 | $37.15 | 1.96 M | $6.49 B |
| 05/19/2026 | $38.48 | $38.04 (-1.14%) | $38.49 | $37.76 | 1.40 M | $6.62 B |
| 05/18/2026 | $37.24 | $38.62 (3.71%) | $38.64 | $37.20 | 1.33 M | $6.72 B |
| 05/15/2026 | $37.07 | $37.43 (0.97%) | $37.76 | $36.80 | 1.74 M | $6.52 B |
| 05/14/2026 | $36.56 | $37.22 (1.81%) | $37.28 | $36.39 | 2.09 M | $6.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
