5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
+10.33%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-1.08%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.13 | $25.75 (-1.45%) | $26.40 | $25.58 | 1.19 M | $4.50 B |
| 01/08/2026 | $25.55 | $26.06 (2%) | $26.20 | $25.37 | 1.48 M | $4.55 B |
| 01/07/2026 | $25.87 | $25.70 (-0.66%) | $26.18 | $25.61 | 1.30 M | $4.49 B |
| 01/06/2026 | $26.29 | $25.86 (-1.64%) | $26.40 | $25.86 | 1.34 M | $4.52 B |
| 01/05/2026 | $27.19 | $26.41 (-2.87%) | $27.38 | $26.03 | 1.52 M | $4.61 B |
| 01/02/2026 | $26.00 | $26.63 (2.42%) | $26.72 | $25.78 | 975.20 K | $4.65 B |
| 12/31/2025 | $26.23 | $26.02 (-0.8%) | $26.36 | $25.90 | 895.84 K | $4.54 B |
| 12/30/2025 | $26.03 | $26.25 (0.85%) | $26.36 | $25.98 | 1.09 M | $4.58 B |
| 12/29/2025 | $25.84 | $25.95 (0.43%) | $26.06 | $25.66 | 1.16 M | $4.53 B |
| 12/26/2025 | $25.76 | $25.71 (-0.19%) | $25.90 | $25.56 | 780.10 K | $4.49 B |
| 12/24/2025 | $25.95 | $25.80 (-0.58%) | $26.20 | $25.71 | 485.10 K | $4.51 B |
| 12/23/2025 | $25.70 | $25.96 (1.01%) | $26.11 | $25.65 | 1.13 M | $4.53 B |
| 12/22/2025 | $25.36 | $25.58 (0.87%) | $25.81 | $25.36 | 1.72 M | $4.47 B |
| 12/19/2025 | $25.16 | $25.34 (0.72%) | $25.75 | $25.16 | 2.14 M | $4.42 B |
| 12/18/2025 | $25.35 | $25.20 (-0.59%) | $25.61 | $25.09 | 1.73 M | $4.40 B |
| 12/17/2025 | $25.40 | $25.41 (0.04%) | $25.59 | $25.07 | 2.65 M | $4.44 B |
| 12/16/2025 | $26.03 | $25.24 (-3.03%) | $26.30 | $25.01 | 1.91 M | $4.41 B |
| 12/15/2025 | $26.08 | $26.18 (0.38%) | $26.30 | $25.80 | 1.94 M | $4.57 B |
| 12/12/2025 | $26.50 | $26.11 (-1.47%) | $26.54 | $26.00 | 2.01 M | $4.56 B |
| 12/11/2025 | $25.93 | $26.27 (1.31%) | $26.39 | $25.67 | 2.17 M | $4.59 B |
| 12/10/2025 | $25.40 | $26.09 (2.72%) | $26.41 | $25.27 | 4.09 M | $4.56 B |
| 12/09/2025 | $24.99 | $25.31 (1.28%) | $25.63 | $24.82 | 1.25 M | $4.42 B |
| 12/08/2025 | $24.71 | $24.99 (1.13%) | $25.29 | $24.17 | 2.08 M | $4.36 B |
| 12/05/2025 | $25.22 | $24.93 (-1.15%) | $25.61 | $24.92 | 1.85 M | $4.35 B |
| 12/04/2025 | $24.58 | $25.14 (2.28%) | $25.15 | $24.51 | 1.11 M | $4.39 B |
| 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 |
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.
