5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+20.57%
3 MONTH PERFORMANCE
+40.93%
6 MONTH PERFORMANCE
+31.94%
YEAR-TO-DATE PERFORMANCE
+24.79%
1 YEAR PERFORMANCE
+19.29%
Archrock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $32.64 | $32.57 (-0.21%) | $32.95 | $32.40 | 248.53 K | |
| 02/19/2026 | $33.04 | $32.87 (-0.51%) | $33.57 | $32.64 | 1.42 M | $5.74 B |
| 02/18/2026 | $33.29 | $32.90 (-1.17%) | $33.41 | $32.64 | 1.32 M | $5.74 B |
| 02/17/2026 | $32.78 | $32.70 (-0.24%) | $33.03 | $32.24 | 1.37 M | $5.71 B |
| 02/13/2026 | $31.68 | $32.66 (3.09%) | $33.00 | $31.26 | 1.51 M | $5.70 B |
| 02/12/2026 | $32.65 | $31.77 (-2.7%) | $32.71 | $31.62 | 1.64 M | $5.55 B |
| 02/11/2026 | $32.75 | $32.39 (-1.1%) | $32.75 | $31.94 | 1.66 M | $5.66 B |
| 02/10/2026 | $32.34 | $31.87 (-1.45%) | $32.43 | $31.78 | 1.44 M | $5.57 B |
| 02/09/2026 | $32.04 | $32.35 (0.97%) | $32.87 | $31.99 | 1.97 M | $5.65 B |
| 02/06/2026 | $31.05 | $32.05 (3.22%) | $32.42 | $31.00 | 2.82 M | $5.60 B |
| 02/05/2026 | $29.72 | $30.74 (3.43%) | $31.30 | $29.70 | 3.09 M | $5.37 B |
| 02/04/2026 | $30.02 | $29.99 (-0.1%) | $30.15 | $29.24 | 1.77 M | $5.24 B |
| 02/03/2026 | $29.44 | $29.83 (1.32%) | $29.91 | $29.22 | 1.69 M | $5.21 B |
| 02/02/2026 | $29.14 | $29.50 (1.24%) | $29.75 | $29.00 | 1.76 M | $5.15 B |
| 01/30/2026 | $29.78 | $29.59 (-0.64%) | $30.15 | $28.81 | 1.80 M | $5.17 B |
| 01/29/2026 | $28.89 | $29.17 (0.97%) | $29.50 | $28.53 | 1.77 M | $5.09 B |
| 01/28/2026 | $28.68 | $28.37 (-1.08%) | $29.00 | $28.24 | 1.54 M | $4.95 B |
| 01/27/2026 | $28.19 | $28.52 (1.17%) | $28.63 | $28.12 | 819.03 K | $4.98 B |
| 01/26/2026 | $28.11 | $28.17 (0.21%) | $28.47 | $27.91 | 1.05 M | $4.92 B |
| 01/23/2026 | $28.18 | $27.85 (-1.17%) | $28.52 | $27.75 | 1.09 M | $4.86 B |
| 01/22/2026 | $27.89 | $27.91 (0.07%) | $28.02 | $27.60 | 1.46 M | $4.87 B |
| 01/21/2026 | $27.49 | $27.89 (1.46%) | $28.19 | $27.37 | 1.53 M | $4.87 B |
| 01/20/2026 | $26.47 | $26.93 (1.74%) | $26.96 | $26.45 | 1.24 M | $4.70 B |
| 01/16/2026 | $26.28 | $26.47 (0.72%) | $26.53 | $25.96 | 1.17 M | $4.62 B |
| 01/15/2026 | $25.85 | $26.18 (1.28%) | $26.40 | $25.56 | 1.43 M | $4.57 B |
| 01/14/2026 | $26.01 | $25.94 (-0.27%) | $26.34 | $25.80 | 1.34 M | $4.53 B |
| 01/13/2026 | $25.88 | $26.04 (0.62%) | $26.52 | $25.79 | 1.95 M | $4.55 B |
| 01/12/2026 | $25.96 | $25.36 (-2.31%) | $26.26 | $25.17 | 1.50 M | $4.43 B |
| 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 |
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.
