-
5 DAY PERFORMANCE
+2.12% -
1 MONTH PERFORMANCE
+8.35% -
3 MONTH PERFORMANCE
+22.48% -
6 MONTH PERFORMANCE
+15.33% -
YEAR-TO-DATE PERFORMANCE
+50.00% -
1 YEAR PERFORMANCE
+63.37%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.66 | $23.07 (-2.49%) | $23.75 | $22.93 | 331,150 | |
| 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 |
| 10/04/2024 | $21.57 | $21.81 (1.11%) | $21.81 | $21.33 | 1.03 M | $3.37 B |
| 10/03/2024 | $20.91 | $21.15 (1.15%) | $21.17 | $20.68 | 1.00 M | $3.27 B |
| 10/02/2024 | $21.10 | $20.95 (-0.71%) | $21.20 | $20.69 | 903,256 | $3.24 B |
| 10/01/2024 | $20.16 | $20.68 (2.58%) | $20.68 | $20.06 | 1.35 M | $3.19 B |
| 09/30/2024 | $20.28 | $20.24 (-0.2%) | $20.49 | $19.89 | 1.91 M | $3.13 B |
| 09/27/2024 | $20.67 | $20.39 (-1.35%) | $20.79 | $20.33 | 1.61 M | $3.15 B |
| 09/26/2024 | $20.67 | $20.16 (-2.47%) | $20.80 | $20.04 | 1.11 M | $3.11 B |
| 09/25/2024 | $21.14 | $20.91 (-1.09%) | $21.14 | $20.78 | 860,089 | $3.23 B |
| 09/24/2024 | $21.39 | $21.01 (-1.78%) | $21.50 | $20.93 | 1.05 M | $3.25 B |
| 09/23/2024 | $20.90 | $21.19 (1.39%) | $21.36 | $20.90 | 927,739 | $3.27 B |
| 09/20/2024 | $20.95 | $20.90 (-0.24%) | $21.15 | $20.68 | 6.65 M | $3.23 B |
| 09/19/2024 | $20.95 | $20.88 (-0.33%) | $21.09 | $20.62 | 1.27 M | $3.23 B |
| 09/18/2024 | $20.12 | $20.40 (1.39%) | $20.87 | $20.10 | 1.16 M | $3.15 B |
| 09/17/2024 | $19.66 | $20.12 (2.34%) | $20.16 | $19.65 | 887,436 | $3.11 B |
| 09/16/2024 | $19.59 | $19.51 (-0.41%) | $19.77 | $19.35 | 1.06 M | $3.01 B |
| 09/13/2024 | $19.36 | $19.37 (0.05%) | $19.51 | $19.23 | 930,800 | $2.99 B |
| 09/12/2024 | $18.97 | $19.15 (0.95%) | $19.42 | $18.97 | 1.36 M | $2.96 B |
| 09/11/2024 | $18.53 | $18.89 (1.94%) | $19.03 | $18.43 | 1.61 M | $2.92 B |
| 09/10/2024 | $18.58 | $18.66 (0.43%) | $18.78 | $18.38 | 1.62 M | $2.88 B |
| 09/09/2024 | $19.29 | $18.50 (-4.1%) | $19.43 | $18.48 | 1.92 M | $2.86 B |
| 09/06/2024 | $19.53 | $19.17 (-1.84%) | $19.88 | $19.00 | 1.29 M | $2.96 B |
| 09/05/2024 | $19.26 | $19.38 (0.62%) | $19.68 | $19.22 | 1.30 M | $2.99 B |
| 09/04/2024 | $19.06 | $18.98 (-0.42%) | $19.27 | $18.85 | 768,003 | $2.93 B |
| 09/03/2024 | $19.84 | $19.05 (-3.98%) | $20.01 | $18.97 | 1.22 M | $2.94 B |
| 08/30/2024 | $19.89 | $20.23 (1.71%) | $20.29 | $19.83 | 1.47 M | $3.13 B |
| 08/29/2024 | $20.03 | $20.00 (-0.15%) | $20.27 | $19.80 | 901,841 | $3.09 B |
| 08/28/2024 | $20.07 | $19.79 (-1.4%) | $20.21 | $19.71 | 1.16 M | $3.06 B |
| 08/27/2024 | $20.20 | $20.22 (0.1%) | $20.35 | $20.08 | 611,016 | $3.12 B |
| 08/26/2024 | $20.63 | $20.38 (-1.21%) | $20.95 | $20.38 | 1.06 M | $3.15 B |
| 08/23/2024 | $19.50 | $20.11 (3.13%) | $20.18 | $19.43 | 999,200 | $3.11 B |
| 08/22/2024 | $19.30 | $19.28 (-0.1%) | $19.47 | $19.21 | 771,600 | $2.98 B |
| 08/21/2024 | $19.28 | $19.27 (-0.05%) | $19.47 | $19.15 | 665,700 | $2.98 B |
| 08/20/2024 | $19.70 | $19.23 (-2.39%) | $19.70 | $19.18 | 780,663 | $2.97 B |
| 08/19/2024 | $19.63 | $19.52 (-0.56%) | $19.75 | $19.45 | 973,000 | $3.02 B |
| 08/16/2024 | $19.24 | $19.61 (1.92%) | $19.77 | $19.05 | 1.16 M | $3.03 B |
| 08/15/2024 | $19.26 | $19.34 (0.42%) | $19.53 | $19.01 | 1.25 M | $2.99 B |
| 08/14/2024 | $18.90 | $18.86 (-0.21%) | $19.08 | $18.83 | 1.18 M | $2.91 B |