5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+18.07%
6 MONTH PERFORMANCE
+27.86%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+68.30%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $26.20 | $25.75 (-1.72%) | $26.52 | $25.72 | 688,781 | $4.33 B |
| 01/03/2025 | $25.54 | $26.00 (1.8%) | $26.11 | $25.36 | 1.02 M | $4.31 B |
| 01/02/2025 | $25.19 | $25.31 (0.48%) | $25.65 | $24.95 | 772,514 | $4.20 B |
| 12/31/2024 | $25.02 | $24.89 (-0.52%) | $25.43 | $24.85 | 1.01 M | $4.13 B |
| 12/30/2024 | $24.54 | $24.89 (1.43%) | $25.10 | $24.27 | 638,400 | $4.13 B |
| 12/27/2024 | $24.69 | $24.54 (-0.61%) | $24.92 | $24.22 | 1.02 M | $4.07 B |
| 12/26/2024 | $24.75 | $24.82 (0.28%) | $24.92 | $24.44 | 622,700 | $4.12 B |
| 12/24/2024 | $24.63 | $24.80 (0.69%) | $24.85 | $24.33 | 508,100 | $4.11 B |
| 12/23/2024 | $24.32 | $24.53 (0.86%) | $24.61 | $24.14 | 1.22 M | $4.07 B |
| 12/20/2024 | $23.78 | $24.55 (3.24%) | $24.86 | $23.54 | 3.89 M | $4.07 B |
| 12/19/2024 | $24.34 | $24.03 (-1.27%) | $24.57 | $23.95 | 1.45 M | $3.99 B |
| 12/18/2024 | $25.72 | $23.77 (-7.58%) | $25.80 | $23.68 | 1.70 M | $3.94 B |
| 12/17/2024 | $25.90 | $25.59 (-1.2%) | $25.96 | $25.21 | 988,324 | $4.24 B |
| 12/16/2024 | $25.87 | $26.20 (1.28%) | $26.29 | $25.87 | 1.11 M | $4.35 B |
| 12/13/2024 | $25.88 | $25.99 (0.43%) | $26.18 | $25.62 | 678,948 | $4.31 B |
| 12/12/2024 | $26.48 | $25.85 (-2.38%) | $26.69 | $25.85 | 1.35 M | $4.29 B |
| 12/11/2024 | $25.84 | $26.66 (3.17%) | $27.05 | $25.84 | 2.12 M | $4.42 B |
| 12/10/2024 | $25.34 | $25.69 (1.38%) | $26.02 | $25.24 | 2.51 M | $4.26 B |
| 12/09/2024 | $25.54 | $25.32 (-0.86%) | $25.75 | $25.04 | 1.73 M | $4.20 B |
| 12/06/2024 | $26.21 | $25.45 (-2.9%) | $26.24 | $25.36 | 1.27 M | $4.22 B |
| 12/05/2024 | $25.75 | $26.21 (1.79%) | $26.28 | $25.60 | 734,900 | $4.35 B |
| 12/04/2024 | $25.85 | $25.82 (-0.12%) | $26.19 | $25.50 | 1.01 M | $4.28 B |
| 12/03/2024 | $25.62 | $25.92 (1.17%) | $26.03 | $25.34 | 3.28 M | $4.30 B |
| 12/02/2024 | $25.58 | $25.39 (-0.74%) | $25.82 | $25.12 | 1.05 M | $4.21 B |
| 11/29/2024 | $25.40 | $25.62 (0.87%) | $25.64 | $25.11 | 927,225 | $4.25 B |
| 11/27/2024 | $25.18 | $24.92 (-1.03%) | $25.46 | $24.85 | 1.19 M | $4.13 B |
| 11/26/2024 | $25.49 | $25.24 (-0.98%) | $25.51 | $25.00 | 1.17 M | $4.19 B |
| 11/25/2024 | $26.07 | $25.38 (-2.65%) | $26.25 | $25.38 | 1.46 M | $4.21 B |
| 11/22/2024 | $25.84 | $25.86 (0.08%) | $26.36 | $25.69 | 1.50 M | $4.29 B |
| 11/21/2024 | $24.55 | $25.74 (4.85%) | $25.85 | $24.42 | 1.40 M | $4.27 B |
| 11/20/2024 | $24.55 | $24.32 (-0.94%) | $24.66 | $24.08 | 1.12 M | $4.03 B |
| 11/19/2024 | $23.50 | $24.54 (4.43%) | $24.55 | $23.50 | 1.26 M | $4.07 B |
| 11/18/2024 | $23.57 | $23.96 (1.65%) | $24.11 | $23.33 | 1.19 M | $3.97 B |
| 11/15/2024 | $23.38 | $23.22 (-0.68%) | $23.52 | $22.95 | 1.05 M | $3.85 B |
| 11/14/2024 | $23.66 | $23.26 (-1.69%) | $23.75 | $22.91 | 1.22 M | $3.86 B |
| 11/13/2024 | $24.38 | $23.66 (-2.95%) | $24.44 | $23.60 | 1.55 M | $3.92 B |
| 11/12/2024 | $24.01 | $24.22 (0.87%) | $24.71 | $23.30 | 1.95 M | $4.02 B |
| 11/11/2024 | $22.96 | $23.61 (2.83%) | $23.73 | $22.84 | 1.55 M | $3.92 B |
| 11/08/2024 | $22.51 | $22.62 (0.49%) | $22.75 | $22.31 | 1.25 M | $3.49 B |
| 11/07/2024 | $23.00 | $22.57 (-1.87%) | $23.00 | $22.29 | 1.06 M | $3.49 B |
| 11/06/2024 | $21.47 | $22.84 (6.38%) | $23.08 | $21.03 | 2.75 M | $3.53 B |
| 11/05/2024 | $20.27 | $20.54 (1.33%) | $20.56 | $20.24 | 1.10 M | $3.17 B |
| 11/04/2024 | $19.95 | $20.19 (1.2%) | $20.25 | $19.93 | 617,800 | $3.12 B |
| 11/01/2024 | $20.13 | $19.92 (-1.04%) | $20.27 | $19.73 | 777,800 | $3.08 B |
| 10/31/2024 | $20.15 | $20.02 (-0.65%) | $20.29 | $19.93 | 736,708 | $3.09 B |
| 10/30/2024 | $20.27 | $20.15 (-0.59%) | $20.50 | $20.08 | 1.20 M | $3.11 B |
| 10/29/2024 | $20.52 | $20.30 (-1.07%) | $20.52 | $20.12 | 963,000 | $3.14 B |
| 10/28/2024 | $19.97 | $20.48 (2.55%) | $20.52 | $19.84 | 1.38 M | $3.16 B |
| 10/25/2024 | $20.49 | $20.37 (-0.59%) | $20.64 | $20.18 | 1.18 M | $3.15 B |
| 10/24/2024 | $20.36 | $20.11 (-1.23%) | $20.37 | $19.84 | 1.24 M | $3.11 B |
| 10/23/2024 | $20.23 | $20.26 (0.15%) | $20.40 | $20.19 | 851,303 | $3.13 B |
| 10/22/2024 | $20.51 | $20.38 (-0.63%) | $20.59 | $20.32 | 731,100 | $3.15 B |
| 10/21/2024 | $20.90 | $20.41 (-2.34%) | $20.97 | $20.39 | 779,500 | $3.15 B |
| 10/18/2024 | $21.09 | $20.67 (-1.99%) | $21.09 | $20.66 | 739,800 | $3.19 B |
| 10/17/2024 | $21.33 | $21.11 (-1.03%) | $21.60 | $21.10 | 797,909 | $3.26 B |
| 10/16/2024 | $21.40 | $21.47 (0.33%) | $21.84 | $21.25 | 1.43 M | $3.32 B |
| 10/15/2024 | $20.68 | $21.01 (1.6%) | $21.21 | $20.55 | 966,500 | $3.25 B |
| 10/14/2024 | $21.17 | $21.32 (0.71%) | $21.43 | $21.08 | 1.23 M | $3.29 B |
| 10/11/2024 | $21.12 | $21.38 (1.23%) | $21.48 | $21.12 | 756,100 | $3.30 B |
| 10/10/2024 | $21.12 | $21.19 (0.33%) | $21.28 | $20.97 | 621,130 | $3.27 B |
| 10/09/2024 | $21.00 | $21.22 (1.05%) | $21.30 | $20.87 | 821,121 | $3.28 B |
| 10/08/2024 | $21.45 | $21.20 (-1.17%) | $21.45 | $21.07 | 934,531 | $3.28 B |
| 10/07/2024 | $21.76 | $21.60 (-0.74%) | $21.87 | $21.39 | 1.15 M | $3.34 B |