5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
-21.57%
6 MONTH PERFORMANCE
+16.72%
YEAR-TO-DATE PERFORMANCE
-5.50%
1 YEAR PERFORMANCE
+22.56%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.69 | $23.53 (-0.68%) | $24.12 | $23.07 | 1.32 M | $3.81 B |
| 04/29/2025 | $24.51 | $24.27 (-0.98%) | $24.76 | $24.21 | 1.30 M | $3.93 B |
| 04/28/2025 | $24.29 | $24.69 (1.65%) | $24.80 | $24.29 | 974,800 | $4.00 B |
| 04/25/2025 | $23.78 | $24.39 (2.57%) | $24.43 | $23.78 | 1.05 M | $3.95 B |
| 04/24/2025 | $23.67 | $24.10 (1.82%) | $24.22 | $23.43 | 925,834 | $3.91 B |
| 04/23/2025 | $23.76 | $23.23 (-2.23%) | $24.30 | $23.11 | 1.76 M | $3.76 B |
| 04/22/2025 | $23.15 | $23.12 (-0.13%) | $23.48 | $22.75 | 1.08 M | $3.75 B |
| 04/21/2025 | $23.78 | $22.76 (-4.29%) | $23.78 | $22.46 | 945,300 | $3.69 B |
| 04/17/2025 | $23.75 | $24.03 (1.18%) | $24.62 | $23.75 | 939,100 | $3.89 B |
| 04/16/2025 | $23.41 | $23.58 (0.73%) | $24.04 | $23.18 | 1.57 M | $3.82 B |
| 04/15/2025 | $23.39 | $23.54 (0.64%) | $24.03 | $23.34 | 985,000 | $3.81 B |
| 04/14/2025 | $23.50 | $23.36 (-0.6%) | $23.74 | $22.96 | 1.43 M | $3.79 B |
| 04/11/2025 | $22.15 | $22.80 (2.93%) | $22.99 | $21.67 | 1.92 M | $3.69 B |
| 04/10/2025 | $22.57 | $22.31 (-1.15%) | $22.88 | $21.82 | 1.84 M | $3.62 B |
| 04/09/2025 | $20.54 | $23.49 (14.36%) | $24.00 | $20.36 | 2.19 M | $3.81 B |
| 04/08/2025 | $22.84 | $21.00 (-8.06%) | $22.84 | $20.58 | 3.03 M | $3.40 B |
| 04/07/2025 | $20.17 | $21.56 (6.89%) | $22.84 | $20.12 | 3.01 M | $3.49 B |
| 04/04/2025 | $23.49 | $21.79 (-7.24%) | $23.49 | $20.87 | 2.72 M | $3.53 B |
| 04/03/2025 | $25.35 | $24.41 (-3.71%) | $25.61 | $24.28 | 1.69 M | $3.96 B |
| 04/02/2025 | $25.94 | $27.11 (4.51%) | $27.18 | $25.94 | 994,218 | $4.39 B |
| 04/01/2025 | $26.24 | $26.47 (0.88%) | $26.50 | $25.70 | 1.22 M | $4.29 B |
| 03/31/2025 | $25.88 | $26.24 (1.39%) | $26.35 | $25.60 | 1.55 M | $4.25 B |
| 03/28/2025 | $26.53 | $26.44 (-0.34%) | $26.63 | $25.98 | 937,800 | $4.28 B |
| 03/27/2025 | $26.95 | $26.57 (-1.41%) | $27.01 | $26.46 | 965,600 | $4.31 B |
| 03/26/2025 | $27.51 | $26.86 (-2.36%) | $27.70 | $26.77 | 966,993 | $4.35 B |
| 03/25/2025 | $27.09 | $27.22 (0.48%) | $27.56 | $27.09 | 1.10 M | $4.41 B |
| 03/24/2025 | $26.81 | $27.31 (1.86%) | $27.37 | $26.78 | 1.24 M | $4.43 B |
| 03/21/2025 | $26.36 | $26.41 (0.19%) | $26.68 | $26.24 | 2.61 M | $4.28 B |
| 03/20/2025 | $26.39 | $26.69 (1.14%) | $26.91 | $26.34 | 1.22 M | $4.32 B |
| 03/19/2025 | $25.89 | $26.82 (3.59%) | $26.99 | $25.89 | 1.73 M | $4.35 B |
| 03/18/2025 | $25.84 | $25.71 (-0.5%) | $26.08 | $25.50 | 1.02 M | $4.17 B |
| 03/17/2025 | $24.92 | $25.69 (3.09%) | $25.76 | $24.86 | 1.54 M | $4.16 B |
| 03/14/2025 | $24.44 | $24.96 (2.13%) | $25.17 | $24.07 | 1.75 M | $4.04 B |
| 03/13/2025 | $24.46 | $24.06 (-1.64%) | $24.70 | $23.78 | 1.48 M | $3.90 B |
| 03/12/2025 | $24.59 | $24.45 (-0.57%) | $25.03 | $24.04 | 1.75 M | $3.96 B |
| 03/11/2025 | $22.74 | $24.06 (5.8%) | $24.51 | $22.70 | 2.25 M | $3.90 B |
| 03/10/2025 | $23.45 | $22.72 (-3.11%) | $23.46 | $22.43 | 1.67 M | $3.68 B |
| 03/07/2025 | $23.75 | $23.67 (-0.34%) | $23.97 | $22.57 | 1.92 M | $3.84 B |
| 03/06/2025 | $24.52 | $23.65 (-3.55%) | $24.91 | $23.48 | 2.22 M | $3.83 B |
| 03/05/2025 | $24.73 | $25.28 (2.22%) | $25.30 | $24.64 | 1.51 M | $4.10 B |
| 03/04/2025 | $25.44 | $25.11 (-1.3%) | $25.57 | $24.58 | 2.19 M | $4.07 B |
| 03/03/2025 | $27.31 | $26.03 (-4.69%) | $27.42 | $25.72 | 1.33 M | $4.22 B |
| 02/28/2025 | $26.49 | $27.12 (2.38%) | $27.25 | $26.19 | 1.93 M | $4.39 B |
| 02/27/2025 | $27.00 | $26.62 (-1.41%) | $27.35 | $26.48 | 1.60 M | $4.31 B |
| 02/26/2025 | $26.31 | $26.62 (1.18%) | $27.09 | $26.27 | 1.35 M | $4.31 B |
| 02/25/2025 | $26.62 | $26.40 (-0.83%) | $26.97 | $25.67 | 2.06 M | $4.38 B |
| 02/24/2025 | $26.17 | $25.81 (-1.38%) | $26.36 | $25.60 | 1.74 M | $4.18 B |
| 02/21/2025 | $27.41 | $26.39 (-3.72%) | $27.44 | $26.24 | 1.40 M | $4.38 B |
| 02/20/2025 | $28.01 | $27.22 (-2.82%) | $28.28 | $27.02 | 1.22 M | $4.51 B |
| 02/19/2025 | $27.84 | $28.13 (1.04%) | $28.45 | $27.83 | 1.02 M | $4.67 B |
| 02/18/2025 | $27.75 | $27.96 (0.76%) | $28.30 | $27.67 | 1.25 M | $4.64 B |
| 02/14/2025 | $27.63 | $27.63 (0%) | $27.97 | $27.34 | 1.01 M | $4.58 B |
| 02/13/2025 | $27.37 | $27.57 (0.73%) | $27.74 | $27.14 | 990,901 | $4.57 B |
| 02/12/2025 | $27.61 | $27.24 (-1.34%) | $27.95 | $27.21 | 1.01 M | $4.52 B |
| 02/11/2025 | $28.57 | $28.13 (-1.54%) | $28.64 | $27.98 | 878,400 | $4.67 B |
| 02/10/2025 | $28.26 | $28.62 (1.27%) | $28.82 | $28.21 | 687,323 | $4.75 B |
| 02/07/2025 | $28.10 | $27.98 (-0.43%) | $28.42 | $27.88 | 851,826 | $4.64 B |
| 02/06/2025 | $29.02 | $28.07 (-3.27%) | $29.06 | $27.84 | 1.21 M | $4.66 B |
| 02/05/2025 | $28.90 | $28.68 (-0.76%) | $29.21 | $28.66 | 1.46 M | $4.76 B |
| 02/04/2025 | $28.33 | $28.67 (1.2%) | $28.91 | $28.11 | 897,245 | $4.75 B |
| 02/03/2025 | $27.81 | $28.62 (2.91%) | $28.85 | $27.59 | 1.16 M | $4.75 B |
| 01/31/2025 | $30.16 | $28.09 (-6.86%) | $30.19 | $28.06 | 2.00 M | $4.66 B |
| 01/30/2025 | $29.28 | $29.99 (2.42%) | $30.08 | $29.12 | 1.79 M | $4.97 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.
