5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-0.28%
1 YEAR PERFORMANCE
-3.87%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.55 | $24.87 (1.3%) | $24.89 | $24.51 | 230.71 K | |
| 12/03/2025 | $24.17 | $24.57 (1.65%) | $24.79 | $24.00 | 1.33 M | $4.29 B |
| 12/02/2025 | $24.20 | $24.02 (-0.74%) | $24.39 | $23.83 | 1.67 M | $4.19 B |
| 12/01/2025 | $24.43 | $24.20 (-0.94%) | $24.47 | $24.10 | 1.35 M | $4.23 B |
| 11/28/2025 | $24.11 | $24.54 (1.78%) | $24.56 | $24.06 | 749.20 K | $4.29 B |
| 11/26/2025 | $24.01 | $24.11 (0.42%) | $24.57 | $24.01 | 1.57 M | $4.21 B |
| 11/25/2025 | $23.38 | $24.00 (2.65%) | $24.21 | $23.38 | 1.34 M | $4.19 B |
| 11/24/2025 | $23.08 | $23.38 (1.3%) | $23.46 | $22.91 | 1.13 M | $4.08 B |
| 11/21/2025 | $23.09 | $23.32 (1%) | $23.57 | $22.95 | 1.47 M | $4.07 B |
| 11/20/2025 | $23.62 | $23.04 (-2.46%) | $24.23 | $22.95 | 2.06 M | $4.02 B |
| 11/19/2025 | $23.10 | $23.41 (1.34%) | $23.50 | $23.00 | 1.02 M | $4.09 B |
| 11/18/2025 | $23.22 | $23.25 (0.13%) | $23.52 | $22.88 | 1.57 M | $4.06 B |
| 11/17/2025 | $24.08 | $23.26 (-3.41%) | $24.40 | $23.19 | 1.63 M | $4.06 B |
| 11/14/2025 | $23.66 | $24.09 (1.82%) | $24.21 | $23.20 | 1.79 M | $4.21 B |
| 11/13/2025 | $24.11 | $23.51 (-2.49%) | $24.25 | $23.32 | 1.59 M | $4.11 B |
| 11/12/2025 | $24.61 | $24.03 (-2.36%) | $25.06 | $23.82 | 2.42 M | $4.20 B |
| 11/11/2025 | $24.84 | $24.63 (-0.85%) | $25.01 | $24.49 | 1.23 M | $4.30 B |
| 11/10/2025 | $24.90 | $24.99 (0.36%) | $25.29 | $24.28 | 1.46 M | $4.36 B |
| 11/07/2025 | $24.75 | $24.58 (-0.69%) | $24.95 | $24.23 | 2.23 M | $4.29 B |
| 11/06/2025 | $25.05 | $24.81 (-0.96%) | $25.28 | $24.68 | 2.06 M | $4.33 B |
| 11/05/2025 | $25.45 | $25.02 (-1.69%) | $25.77 | $24.96 | 2.28 M | $4.37 B |
| 11/04/2025 | $25.08 | $25.38 (1.2%) | $25.71 | $25.00 | 2.56 M | $4.43 B |
| 11/03/2025 | $25.25 | $25.65 (1.58%) | $25.68 | $24.61 | 2.49 M | $4.48 B |
| 10/31/2025 | $25.36 | $25.27 (-0.35%) | $25.59 | $25.10 | 2.23 M | $4.41 B |
| 10/30/2025 | $24.88 | $25.41 (2.13%) | $25.74 | $24.72 | 2.72 M | $4.44 B |
| 10/29/2025 | $26.07 | $24.94 (-4.33%) | $26.20 | $24.61 | 3.21 M | $4.35 B |
| 10/28/2025 | $25.20 | $25.66 (1.83%) | $25.78 | $25.07 | 1.66 M | $4.48 B |
| 10/27/2025 | $25.82 | $25.57 (-0.97%) | $25.98 | $25.53 | 1.28 M | $4.47 B |
| 10/24/2025 | $25.58 | $25.45 (-0.51%) | $25.95 | $25.26 | 1.36 M | $4.45 B |
| 10/23/2025 | $25.56 | $25.46 (-0.39%) | $25.64 | $25.07 | 1.55 M | $4.46 B |
| 10/22/2025 | $24.74 | $25.24 (2.02%) | $25.37 | $24.59 | 1.61 M | $4.42 B |
| 10/21/2025 | $24.84 | $24.65 (-0.76%) | $24.88 | $24.31 | 1.73 M | $4.31 B |
| 10/20/2025 | $24.45 | $24.59 (0.57%) | $25.05 | $24.40 | 2.09 M | $4.30 B |
| 10/17/2025 | $23.73 | $24.25 (2.19%) | $24.27 | $23.51 | 1.02 M | $4.24 B |
| 10/16/2025 | $24.51 | $23.76 (-3.06%) | $24.69 | $23.66 | 1.47 M | $4.16 B |
| 10/15/2025 | $24.34 | $24.30 (-0.16%) | $24.81 | $24.18 | 1.13 M | $4.25 B |
| 10/14/2025 | $23.90 | $24.18 (1.17%) | $24.26 | $23.67 | 2.83 M | $4.23 B |
| 10/13/2025 | $24.32 | $24.14 (-0.74%) | $24.39 | $23.99 | 1.41 M | $4.22 B |
| 10/10/2025 | $24.83 | $23.89 (-3.79%) | $25.22 | $23.86 | 1.27 M | $4.18 B |
| 10/09/2025 | $25.55 | $25.01 (-2.11%) | $25.80 | $24.91 | 996.13 K | $4.38 B |
| 10/08/2025 | $24.61 | $25.84 (5%) | $25.89 | $24.35 | 1.84 M | $4.52 B |
| 10/07/2025 | $24.05 | $24.34 (1.21%) | $24.37 | $23.83 | 1.38 M | $4.26 B |
| 10/06/2025 | $25.28 | $24.05 (-4.87%) | $25.31 | $23.96 | 1.65 M | $4.21 B |
| 10/03/2025 | $25.55 | $25.11 (-1.72%) | $25.71 | $25.10 | 1.29 M | $4.39 B |
| 10/02/2025 | $25.91 | $25.21 (-2.7%) | $26.33 | $25.06 | 1.46 M | $4.41 B |
| 10/01/2025 | $25.83 | $25.87 (0.15%) | $26.17 | $25.57 | 1.19 M | $4.53 B |
| 09/30/2025 | $26.35 | $26.31 (-0.15%) | $26.60 | $26.07 | 1.85 M | $4.60 B |
| 09/29/2025 | $26.57 | $26.41 (-0.6%) | $26.65 | $25.91 | 1.65 M | $4.62 B |
| 09/26/2025 | $26.61 | $26.50 (-0.41%) | $27.12 | $26.35 | 1.62 M | $4.64 B |
| 09/25/2025 | $25.51 | $26.51 (3.92%) | $26.52 | $25.50 | 2.00 M | $4.64 B |
| 09/24/2025 | $26.00 | $25.71 (-1.12%) | $26.24 | $25.68 | 1.62 M | $4.50 B |
| 09/23/2025 | $24.60 | $25.58 (3.98%) | $25.88 | $24.56 | 2.11 M | $4.48 B |
| 09/22/2025 | $24.30 | $24.48 (0.74%) | $24.48 | $23.88 | 1.86 M | $4.28 B |
| 09/19/2025 | $24.67 | $24.10 (-2.31%) | $24.77 | $23.94 | 3.58 M | $4.22 B |
| 09/18/2025 | $24.09 | $24.46 (1.54%) | $24.54 | $23.91 | 1.83 M | $4.28 B |
| 09/17/2025 | $23.94 | $23.84 (-0.42%) | $24.26 | $23.61 | 1.45 M | $4.17 B |
| 09/16/2025 | $24.07 | $24.04 (-0.12%) | $24.29 | $23.84 | 1.33 M | $4.21 B |
| 09/15/2025 | $24.46 | $24.11 (-1.43%) | $24.55 | $24.06 | 1.63 M | $4.22 B |
| 09/12/2025 | $24.72 | $24.40 (-1.29%) | $24.89 | $24.39 | 1.15 M | $4.27 B |
| 09/11/2025 | $24.69 | $24.81 (0.49%) | $24.85 | $24.52 | 1.63 M | $4.34 B |
| 09/10/2025 | $24.18 | $24.73 (2.27%) | $24.78 | $24.14 | 1.52 M | $4.33 B |
| 09/09/2025 | $24.39 | $24.03 (-1.48%) | $24.75 | $24.01 | 1.71 M | $4.21 B |
| 09/08/2025 | $25.31 | $24.23 (-4.27%) | $25.44 | $24.16 | 2.23 M | $4.24 B |
| 09/05/2025 | $25.31 | $25.25 (-0.24%) | $25.61 | $24.93 | 1.70 M | $4.42 B |
| 09/04/2025 | $25.36 | $25.44 (0.32%) | $25.51 | $25.10 | 1.47 M | $4.45 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.
