Archrock Inc. AROC
NYSE · United States · Industrial Services
$30.29+0.30 (+1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.29 | +1.00% | $30.07 | $30.60 | $29.75 | 1.40M |
| 2026-09-29 | $29.99 | -1.83% | $30.32 | $30.80 | $29.89 | 1.27M |
| 2026-09-28 | $30.55 | +0.39% | $30.87 | $31.04 | $30.34 | 979.10K |
| 2026-09-25 | $30.43 | -0.81% | $30.44 | $31.02 | $30.30 | 1.33M |
| 2026-09-24 | $30.68 | -0.52% | $30.97 | $30.99 | $29.93 | 1.23M |
| 2026-09-23 | $30.84 | +1.45% | $30.44 | $31.01 | $30.25 | 960.10K |
| 2026-09-22 | $30.40 | -1.07% | $30.56 | $31.36 | $30.35 | 1.51M |
| 2026-09-21 | $30.73 | -2.63% | $31.50 | $31.59 | $30.69 | 987.70K |
| 2026-09-18 | $31.56 | +1.09% | $31.18 | $31.61 | $31.00 | 4.49M |
| 2026-09-17 | $31.22 | +0.55% | $31.30 | $31.68 | $30.90 | 1.86M |
| 2026-09-16 | $31.05 | +1.54% | $30.70 | $31.66 | $30.63 | 1.79M |
| 2026-09-15 | $30.58 | +0.30% | $30.61 | $30.99 | $29.87 | 2.86M |
| 2026-09-14 | $30.49 | -6.96% | $32.27 | $32.27 | $30.44 | 2.81M |
| 2026-09-11 | $32.77 | +1.27% | $32.71 | $33.17 | $32.32 | 1.08M |
| 2026-09-10 | $32.36 | -1.82% | $33.02 | $33.02 | $31.97 | 2.30M |
| 2026-09-09 | $32.96 | -1.20% | $33.54 | $33.95 | $32.73 | 1.52M |
| 2026-09-08 | $33.36 | +2.05% | $32.93 | $33.57 | $32.58 | 1.85M |
| 2026-09-04 | $32.69 | +0.40% | $32.50 | $32.73 | $32.13 | 1.13M |
| 2026-09-03 | $32.56 | +0.80% | $32.24 | $33.03 | $32.07 | 1.69M |
| 2026-09-02 | $32.30 | +1.92% | $31.50 | $32.41 | $31.10 | 2.04M |
| 2026-09-01 | $31.69 | +0.54% | $31.55 | $31.99 | $31.18 | 1.58M |
| 2026-08-31 | $31.52 | +0.90% | $31.82 | $31.95 | $31.01 | 1.92M |
| 2026-08-28 | $31.24 | -2.56% | $32.28 | $32.28 | $31.22 | 2.42M |
| 2026-08-27 | $32.06 | +1.23% | $31.56 | $32.19 | $30.85 | 2.27M |
| 2026-08-26 | $31.67 | +3.13% | $30.66 | $32.12 | $30.31 | 1.76M |
| 2026-08-25 | $30.71 | +0.03% | $30.86 | $31.54 | $30.66 | 2.52M |
| 2026-08-24 | $30.70 | -3.46% | $31.62 | $31.78 | $30.61 | 2.71M |
| 2026-08-21 | $31.80 | -1.49% | $32.33 | $32.59 | $31.19 | 2.07M |
| 2026-08-20 | $32.28 | -0.03% | $32.61 | $32.74 | $31.91 | 1.56M |
| 2026-08-19 | $32.29 | -5.36% | $34.56 | $34.91 | $32.08 | 1.64M |
| 2026-08-18 | $34.12 | -1.44% | $34.63 | $34.82 | $34.10 | 1.16M |
| 2026-08-17 | $34.62 | -0.20% | $34.84 | $34.86 | $34.02 | 2.53M |
| 2026-08-14 | $34.69 | +4.05% | $33.34 | $34.71 | $33.34 | 926.00K |
| 2026-08-13 | $33.34 | +0.18% | $33.29 | $33.88 | $33.16 | 1.13M |
| 2026-08-12 | $33.28 | +0.88% | $33.30 | $33.70 | $33.12 | 1.10M |
| 2026-08-11 | $32.99 | -0.42% | $33.40 | $33.66 | $32.92 | 873.20K |
| 2026-08-10 | $33.13 | +0.15% | $33.21 | $33.53 | $32.59 | 2.20M |
| 2026-08-07 | $33.08 | -0.81% | $32.92 | $33.84 | $32.86 | 1.74M |
| 2026-08-06 | $33.35 | -1.71% | $34.14 | $34.57 | $33.24 | 2.70M |
| 2026-08-05 | $33.93 | -5.06% | $33.50 | $34.89 | $33.06 | 4.40M |
| 2026-08-04 | $35.74 | +1.77% | $34.78 | $35.81 | $34.65 | 1.70M |
| 2026-08-03 | $35.12 | -1.79% | $35.16 | $35.44 | $34.54 | 1.79M |
| 2026-07-31 | $35.76 | +0.96% | $35.95 | $36.14 | $35.20 | 1.22M |
| 2026-07-30 | $35.42 | +0.83% | $35.65 | $36.01 | $34.75 | 1.48M |
| 2026-07-29 | $35.13 | -0.48% | $36.00 | $36.31 | $35.00 | 1.54M |
| 2026-07-28 | $35.30 | -1.09% | $35.73 | $35.84 | $34.35 | 1.49M |
| 2026-07-27 | $35.69 | -1.25% | $36.12 | $36.72 | $35.18 | 1.35M |
| 2026-07-24 | $36.14 | -5.86% | $39.00 | $39.60 | $35.79 | 2.08M |
| 2026-07-23 | $38.39 | +0.08% | $38.58 | $38.76 | $37.60 | 1.16M |
| 2026-07-22 | $38.36 | +0.18% | $38.45 | $38.65 | $38.15 | 1.12M |
| 2026-07-21 | $38.29 | +3.40% | $37.59 | $38.45 | $36.71 | 1.78M |
| 2026-07-20 | $37.03 | -0.30% | $37.54 | $37.75 | $36.60 | 2.66M |
| 2026-07-17 | $37.14 | +0.57% | $36.68 | $37.16 | $36.06 | 1.13M |
| 2026-07-16 | $36.93 | -1.49% | $37.50 | $37.95 | $36.89 | 1.46M |
| 2026-07-15 | $37.49 | -2.70% | $38.57 | $38.57 | $37.33 | 1.87M |
| 2026-07-14 | $38.53 | +1.13% | $38.66 | $39.18 | $38.06 | 1.44M |
| 2026-07-13 | $38.10 | -1.12% | $38.81 | $39.36 | $37.78 | 1.35M |
| 2026-07-10 | $38.53 | +0.05% | $38.31 | $38.77 | $37.78 | 926.10K |
| 2026-07-09 | $38.51 | -2.65% | $39.75 | $40.29 | $38.44 | 1.35M |
| 2026-07-08 | $39.56 | +4.30% | $38.21 | $39.75 | $38.01 | 1.78M |
| 2026-07-07 | $37.93 | +3.83% | $36.46 | $38.13 | $36.46 | 2.23M |
| 2026-07-06 | $36.53 | -0.71% | $36.74 | $37.88 | $36.32 | 1.60M |
| 2026-07-02 | $36.79 | -5.08% | $38.88 | $39.32 | $36.35 | 1.69M |
| 2026-07-01 | $38.76 | -4.79% | $40.69 | $40.69 | $38.70 | 1.76M |
| 2026-06-30 | $40.71 | +0.64% | $40.50 | $42.21 | $40.50 | 2.45M |
| 2026-06-29 | $40.45 | -3.58% | $41.19 | $41.98 | $40.10 | 3.33M |
| 2026-06-26 | $41.95 | +1.33% | $41.50 | $42.23 | $41.10 | 7.55M |
| 2026-06-25 | $41.40 | +6.73% | $39.00 | $41.57 | $39.00 | 2.88M |
| 2026-06-24 | $38.79 | -0.69% | $38.44 | $39.66 | $37.95 | 4.76M |
| 2026-06-23 | $39.06 | +2.57% | $37.30 | $39.36 | $37.00 | 2.90M |
| 2026-06-22 | $38.08 | +3.00% | $36.81 | $38.11 | $36.68 | 1.64M |
| 2026-06-18 | $36.97 | +4.20% | $35.76 | $37.03 | $35.06 | 2.98M |
| 2026-06-17 | $35.48 | -0.76% | $35.72 | $36.09 | $35.24 | 1.42M |
| 2026-06-16 | $35.75 | -1.49% | $36.18 | $36.57 | $35.58 | 1.30M |
| 2026-06-15 | $36.29 | -0.87% | $36.25 | $36.82 | $35.96 | 1.44M |
| 2026-06-12 | $36.61 | +1.50% | $36.12 | $37.29 | $36.05 | 1.95M |
| 2026-06-11 | $36.07 | +1.06% | $36.32 | $36.54 | $35.80 | 1.72M |
| 2026-06-10 | $35.69 | +1.48% | $35.31 | $35.81 | $35.21 | 1.35M |
| 2026-06-09 | $35.17 | +0.80% | $35.09 | $35.41 | $34.55 | 1.29M |
| 2026-06-08 | $34.89 | +2.02% | $34.46 | $35.21 | $34.46 | 1.53M |
| 2026-06-05 | $34.20 | -1.64% | $34.65 | $34.89 | $34.00 | 1.43M |
| 2026-06-04 | $34.77 | +1.64% | $34.12 | $34.80 | $34.00 | 1.45M |
| 2026-06-03 | $34.21 | 0.00% | $34.53 | $34.82 | $34.16 | 1.48M |
| 2026-06-02 | $34.21 | +3.92% | $32.95 | $34.35 | $32.78 | 2.24M |
| 2026-06-01 | $32.92 | -1.70% | $33.49 | $33.65 | $32.60 | 2.34M |
| 2026-05-29 | $33.49 | -3.21% | $34.50 | $34.70 | $33.43 | 2.29M |
| 2026-05-28 | $34.60 | -4.87% | $36.20 | $36.27 | $34.53 | 2.24M |
| 2026-05-27 | $36.37 | -2.86% | $36.97 | $37.04 | $36.33 | 1.40M |
| 2026-05-26 | $37.44 | +0.51% | $37.27 | $37.93 | $36.79 | 1.83M |
| 2026-05-22 | $37.25 | +0.95% | $36.80 | $37.28 | $36.02 | 1.20M |