-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+0.05% -
3 MONTH PERFORMANCE
+0.05% -
6 MONTH PERFORMANCE
+2.22% -
YEAR-TO-DATE PERFORMANCE
+31.43% -
1 YEAR PERFORMANCE
+60.63%
Archrock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.28 | $20.23 (-0.25%) | $20.49 | $19.89 | 1.21 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 |
| 08/13/2024 | $19.10 | $18.78 (-1.68%) | $19.13 | $18.55 | 1.05 M | $2.90 B |
| 08/12/2024 | $18.83 | $19.09 (1.38%) | $19.09 | $18.80 | 1.45 M | $2.95 B |
| 08/09/2024 | $19.00 | $18.94 (-0.32%) | $19.16 | $18.74 | 1.30 M | $2.93 B |
| 08/08/2024 | $18.67 | $19.00 (1.77%) | $19.12 | $18.54 | 1.90 M | $2.94 B |
| 08/07/2024 | $18.95 | $18.46 (-2.59%) | $19.11 | $18.45 | 2.02 M | $2.85 B |
| 08/06/2024 | $17.75 | $18.73 (5.52%) | $19.04 | $17.60 | 2.33 M | $2.89 B |
| 08/05/2024 | $17.66 | $17.83 (0.96%) | $18.07 | $17.27 | 2.67 M | $2.75 B |
| 08/02/2024 | $19.00 | $18.68 (-1.68%) | $19.33 | $18.46 | 3.00 M | $2.89 B |
| 08/01/2024 | $20.22 | $19.53 (-3.41%) | $20.44 | $19.01 | 3.26 M | $3.02 B |
| 07/31/2024 | $21.00 | $20.73 (-1.29%) | $21.17 | $19.75 | 3.56 M | $3.20 B |
| 07/30/2024 | $21.53 | $21.51 (-0.09%) | $21.93 | $21.49 | 2.16 M | $3.32 B |
| 07/29/2024 | $21.89 | $21.63 (-1.19%) | $22.15 | $21.48 | 2.10 M | $3.34 B |
| 07/26/2024 | $21.51 | $21.83 (1.49%) | $22.05 | $21.36 | 2.04 M | $3.37 B |
| 07/25/2024 | $21.64 | $21.36 (-1.29%) | $21.87 | $21.35 | 2.12 M | $3.29 B |
| 07/24/2024 | $22.17 | $21.68 (-2.21%) | $22.25 | $21.51 | 5.32 M | $3.34 B |
| 07/23/2024 | $22.31 | $22.04 (-1.21%) | $22.43 | $21.65 | 8.39 M | $3.40 B |
| 07/22/2024 | $22.91 | $23.35 (1.92%) | $23.42 | $22.64 | 992,505 | $3.60 B |
| 07/19/2024 | $22.90 | $22.88 (-0.09%) | $23.27 | $22.69 | 835,597 | $3.53 B |
| 07/18/2024 | $22.79 | $23.00 (0.92%) | $23.26 | $22.64 | 913,095 | $3.55 B |
| 07/17/2024 | $23.09 | $22.79 (-1.3%) | $23.44 | $22.73 | 1.07 M | $3.51 B |
| 07/16/2024 | $22.53 | $23.09 (2.49%) | $23.18 | $22.52 | 1.29 M | $3.56 B |
| 07/15/2024 | $21.95 | $22.55 (2.73%) | $22.90 | $21.83 | 1.59 M | $3.48 B |
| 07/12/2024 | $21.70 | $21.68 (-0.09%) | $21.91 | $21.56 | 1.27 M | $3.34 B |
| 07/11/2024 | $20.70 | $21.49 (3.82%) | $21.51 | $20.60 | 1.37 M | $3.31 B |
| 07/10/2024 | $20.02 | $20.55 (2.65%) | $20.55 | $19.91 | 908,626 | $3.17 B |
| 07/09/2024 | $20.10 | $19.93 (-0.85%) | $20.16 | $19.82 | 1.48 M | $3.07 B |
| 07/08/2024 | $20.14 | $20.30 (0.79%) | $20.41 | $20.04 | 874,571 | $3.13 B |
| 07/05/2024 | $20.84 | $20.14 (-3.36%) | $20.85 | $20.01 | 658,328 | $3.11 B |
| 07/03/2024 | $20.37 | $20.91 (2.65%) | $20.96 | $20.37 | 864,946 | $3.22 B |
| 07/02/2024 | $20.27 | $20.40 (0.64%) | $20.54 | $20.23 | 801,904 | $3.15 B |
| 07/01/2024 | $20.33 | $20.23 (-0.49%) | $20.53 | $19.98 | 1.20 M | $3.12 B |