Dark

AROC
Archrock Inc
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

36.14USD-5.861%(-2.25)2,076,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 8:49:30 AM EDT

38.60USD+0.547%(+0.21)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

36.14USD0.000%(0.00)241,480

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	39.0000	39.6000	35.7900	36.1400	-5.861%	2,076,195	0.000%
2026-07-23	38.5800	38.7600	37.6000	38.3900	+0.078%	1,164,458	-5.861%
2026-07-22	38.4500	38.6500	38.1500	38.3600	+0.183%	1,116,336	-5.787%
2026-07-21	37.5900	38.4500	36.7100	38.2900	+3.403%	1,784,117	-5.615%
2026-07-20	37.5400	37.7490	36.6000	37.0300	-0.296%	2,658,583	-2.403%
2026-07-17	36.6800	37.1600	36.0600	37.1400	+0.569%	1,129,772	-2.693%
2026-07-16	37.5000	37.9450	36.8900	36.9300	-1.494%	1,464,469	-2.139%
2026-07-15	38.5700	38.5700	37.3300	37.4900	-2.699%	1,869,901	-3.601%
2026-07-14	38.6600	39.1800	38.0600	38.5300	+1.129%	1,439,814	-6.203%
2026-07-13	38.8100	39.3600	37.7800	38.1000	-1.116%	1,353,179	-5.144%
2026-07-10	38.3100	38.7700	37.7800	38.5300	+0.052%	926,090	-6.203%
2026-07-09	39.7500	40.2899	38.4400	38.5100	-2.654%	1,352,676	-6.154%
2026-07-08	38.2100	39.7500	38.0100	39.5600	+4.297%	1,779,273	-8.645%
2026-07-07	36.4600	38.1300	36.4600	37.9300	+3.832%	2,233,104	-4.719%
2026-07-06	36.7400	37.8800	36.3200	36.5300	-0.707%	1,597,069	-1.068%
2026-07-02	38.8800	39.3200	36.3500	36.7900	-5.083%	1,691,993	-1.767%
2026-07-01	40.6900	40.6900	38.7000	38.7600	-4.790%	1,760,515	-6.760%
2026-06-30	40.5000	42.2099	40.5000	40.7100	+0.643%	2,446,218	-11.226%
2026-06-29	41.1900	41.9750	40.1000	40.4500	-3.576%	3,332,334	-10.655%
2026-06-26	41.5000	42.2300	41.0955	41.9500	+1.329%	7,553,515	-13.850%
2026-06-25	39.0000	41.5700	39.0000	41.4000	+6.729%	2,883,618	-12.705%
2026-06-24	38.4400	39.6600	37.9450	38.7900	-0.691%	4,757,521	-6.832%
2026-06-23	37.3000	39.3600	37.0000	39.0600	+2.574%	2,898,410	-7.476%
2026-06-22	36.8100	38.1100	36.6800	38.0800	+3.002%	1,641,466	-5.095%
2026-06-18	35.7600	37.0300	35.0550	36.9700	+4.200%	2,980,333	-2.245%
2026-06-17	35.7200	36.0900	35.2400	35.4800	-0.755%	1,416,735	+1.860%
2026-06-16	36.1800	36.5700	35.5800	35.7500	-1.488%	1,304,404	+1.091%
2026-06-15	36.2500	36.8200	35.9619	36.2900	-0.874%	1,443,949	-0.413%
2026-06-12	36.1200	37.2900	36.0500	36.6100	+1.497%	1,948,150	-1.284%
2026-06-11	36.3200	36.5400	35.8000	36.0700	+1.065%	1,719,144	+0.194%
2026-06-10	35.3100	35.8100	35.2100	35.6900	+1.479%	1,346,023	+1.261%
2026-06-09	35.0900	35.4100	34.5500	35.1700	+0.803%	1,289,002	+2.758%
2026-06-08	34.4600	35.2070	34.4600	34.8900	+2.018%	1,534,790	+3.583%
2026-06-05	34.6500	34.8900	34.0000	34.2000	-1.639%	1,430,257	+5.673%
2026-06-04	34.1200	34.8000	34.0000	34.7700	+1.637%	1,452,292	+3.940%
2026-06-03	34.5300	34.8212	34.1600	34.2100	0.000%	1,476,642	+5.642%
2026-06-02	32.9500	34.3500	32.7750	34.2100	+3.919%	2,244,120	+5.642%
2026-06-01	33.4900	33.6500	32.5950	32.9200	-1.702%	2,338,631	+9.781%
2026-05-29	34.5000	34.7000	33.4300	33.4900	-3.208%	2,289,985	+7.913%
2026-05-28	36.2000	36.2700	34.5300	34.6000	-4.867%	2,237,270	+4.451%
2026-05-27	36.9700	37.0400	36.3250	36.3700	-2.858%	1,395,427	-0.632%
2026-05-26	37.2700	37.9300	36.7900	37.4400	+0.510%	1,830,821	-3.472%
2026-05-22	36.8000	37.2800	36.0200	37.2500	+0.949%	1,199,445	-2.980%
2026-05-21	37.3400	37.5000	36.5500	36.9000	-1.046%	1,899,870	-2.060%
2026-05-20	38.3900	39.1599	37.1500	37.2900	-1.972%	1,958,585	-3.084%
2026-05-19	38.4800	38.4900	37.7600	38.0400	-1.502%	1,404,449	-4.995%
2026-05-18	37.2400	38.6400	37.2000	38.6200	+3.179%	1,328,883	-6.422%
2026-05-15	37.0700	37.7600	36.7950	37.4300	+0.564%	1,744,369	-3.446%
2026-05-14	36.5600	37.2750	36.3900	37.2200	+1.141%	2,086,554	-2.902%
2026-05-13	37.2700	37.4000	36.2300	36.8000	-1.155%	2,284,879	-1.793%
2026-05-12	36.5400	37.5000	36.0000	37.2300	+1.417%	1,511,425	-2.928%
2026-05-11	37.2100	37.7100	36.6200	36.7100	-0.676%	2,427,131	-1.553%
2026-05-08	38.1300	38.1300	36.7400	36.9600	-2.992%	2,006,103	-2.219%
2026-05-07	38.5000	38.5000	37.0500	38.1000	-2.558%	2,007,897	-5.144%
2026-05-06	36.7500	39.5950	36.0000	39.1000	-1.833%	2,998,273	-7.570%
2026-05-05	38.8900	40.1150	38.6600	39.8300	+2.470%	1,521,609	-9.264%
2026-05-04	38.9200	39.7000	38.3400	38.8700	-0.384%	1,732,720	-7.023%
2026-05-01	38.6400	39.3950	38.1600	39.0200	+0.697%	1,480,569	-7.381%
2026-04-30	37.8900	39.0600	37.8000	38.7500	+1.974%	1,491,178	-6.735%
2026-04-29	38.1600	38.6000	37.5700	38.0000	+0.026%	1,595,022	-4.895%
2026-04-28	37.7300	38.1600	37.4450	37.9900	+1.605%	1,353,506	-4.870%
2026-04-27	37.5200	37.7700	37.1600	37.3900	+0.161%	1,363,342	-3.343%
2026-04-24	36.1000	37.6200	35.8550	37.3300	+3.150%	1,473,101	-3.188%
2026-04-23	36.0600	36.7700	36.0000	36.1900	+0.920%	1,109,221	-0.138%
2026-04-22	35.4600	36.0775	35.4600	35.8600	+1.904%	1,209,525	+0.781%
2026-04-21	36.1000	36.6400	35.1100	35.1900	-1.896%	1,229,098	+2.700%
2026-04-20	36.1200	36.6700	35.6300	35.8700	-1.185%	1,155,743	+0.753%
2026-04-17	35.8100	36.3600	34.9000	36.3000	+0.304%	1,764,494	-0.441%
2026-04-16	36.1600	36.5700	36.0000	36.1900	-0.330%	1,165,362	-0.138%
2026-04-15	36.0100	36.5294	36.0000	36.3100	-0.083%	1,028,186	-0.468%
2026-04-14	36.2500	37.0100	35.5865	36.3400	-0.356%	1,191,506	-0.550%
2026-04-13	36.2600	36.7800	36.1600	36.4700	+1.446%	1,432,300	-0.905%
2026-04-10	35.9400	36.1400	35.2600	35.9500	+0.223%	1,157,933	+0.529%
2026-04-09	35.5900	36.5900	35.5900	35.8700	+0.476%	1,594,106	+0.753%
2026-04-08	34.7100	35.9350	34.3600	35.7000	+1.651%	2,141,955	+1.232%
2026-04-07	34.8100	35.3600	34.6700	35.1200	+0.630%	1,247,905	+2.904%
2026-04-06	34.6600	35.1100	34.4100	34.9000	+0.692%	1,362,892	+3.553%
2026-04-02	33.8400	34.7650	33.5500	34.6600	+1.553%	1,284,632	+4.270%
2026-04-01	34.5000	34.6600	33.8300	34.1300	-1.925%	1,723,800	+5.889%
2026-03-31	34.7600	35.3800	34.4000	34.8000	+0.899%	1,803,800	+3.851%
2026-03-30	35.9200	35.9200	34.2800	34.4900	-2.900%	1,997,813	+4.784%
2026-03-27	35.4100	36.0000	35.3600	35.5200	-0.504%	1,828,987	+1.745%
2026-03-26	36.0200	36.5300	35.6500	35.7000	-3.147%	1,525,755	+1.232%
2026-03-25	37.3100	37.5480	36.6350	36.8600	-0.432%	1,581,633	-1.953%
2026-03-24	36.6500	37.7250	36.5500	37.0200	+0.598%	1,508,823	-2.377%
2026-03-23	35.9200	37.1800	35.7900	36.8000	+3.574%	2,001,727	-1.793%
2026-03-20	36.5400	36.7356	35.2150	35.5300	-2.175%	3,560,888	+1.717%
2026-03-19	35.4500	36.6200	35.3250	36.3200	+1.623%	1,682,353	-0.496%
2026-03-18	36.1700	36.3850	35.6195	35.7400	-1.271%	1,701,239	+1.119%
2026-03-17	35.5200	36.4150	35.5200	36.2000	+2.029%	1,498,695	-0.166%
2026-03-16	35.3900	35.6900	34.7600	35.4800	+2.514%	1,648,785	+1.860%
2026-03-13	35.3000	35.4900	34.4600	34.6100	-1.312%	1,485,671	+4.421%
2026-03-12	35.6400	35.9699	35.0000	35.0700	-2.475%	1,304,964	+3.051%
2026-03-11	35.9100	36.2600	35.2900	35.9600	-0.443%	1,320,776	+0.501%
2026-03-10	35.7400	36.8100	35.5800	36.1200	+0.501%	1,308,518	+0.055%
2026-03-09	35.1900	36.0790	34.7600	35.9400	+1.755%	1,776,329	+0.556%
2026-03-06	35.7000	35.9100	35.1300	35.3200	-1.341%	1,321,640	+2.322%
2026-03-05	37.2000	37.2000	35.0033	35.8000	-3.348%	2,211,855	+0.950%
2026-03-04	36.5300	37.2600	36.1061	37.0400	+0.844%	1,837,487	-2.430%
2026-03-03	36.4700	36.8250	35.7600	36.7300	-0.136%	1,772,651	-1.606%
2026-03-02	36.1700	36.9400	35.0591	36.7800	+4.104%	2,505,339	-1.740%
2026-02-27	34.9000	35.7399	34.7300	35.3300	-0.282%	2,256,450	+2.293%
2026-02-26	34.9600	35.9000	34.5400	35.4300	+1.142%	2,900,284	+2.004%
2026-02-25	34.9900	35.2900	33.8600	35.0300	+3.947%	2,348,559	+3.169%
2026-02-24	32.9000	33.8200	32.4200	33.7000	+2.681%	1,320,801	+7.240%
2026-02-23	32.8700	33.4100	32.5500	32.8200	-0.152%	1,328,630	+10.116%
2026-02-20	32.7700	32.9800	32.3750	32.8700	0.000%	1,459,329	+9.948%
2026-02-19	33.0400	33.5650	32.6400	32.8700	-0.091%	1,424,196	+9.948%
2026-02-18	33.2900	33.4061	32.6400	32.9000	+0.612%	1,316,522	+9.848%
2026-02-17	32.7800	33.0300	32.2350	32.7000	+0.122%	1,373,055	+10.520%
2026-02-13	31.6800	33.0000	31.2600	32.6600	+2.801%	1,507,925	+10.655%
2026-02-12	32.6500	32.7100	31.6150	31.7700	-1.914%	1,640,978	+13.755%
2026-02-11	32.7500	32.7500	31.9400	32.3900	+1.632%	1,678,464	+11.578%
2026-02-10	32.3400	32.4300	31.7800	31.8700	-1.484%	1,440,448	+13.398%
2026-02-09	32.0400	32.8699	31.9900	32.3500	+0.936%	1,971,920	+11.716%
2026-02-06	31.0500	32.4200	31.0000	32.0500	+4.262%	2,816,666	+12.761%
2026-02-05	29.7200	31.3000	29.7000	30.7400	+2.501%	3,086,276	+17.567%
2026-02-04	30.0200	30.1500	29.2350	29.9900	+0.536%	1,767,729	+20.507%
2026-02-03	29.4400	29.9050	29.2200	29.8300	+1.119%	1,688,958	+21.153%
2026-02-02	29.1400	29.7500	29.0000	29.5000	-0.304%	1,759,255	+22.508%
2026-01-30	29.7800	30.1500	28.8100	29.5900	+1.440%	1,796,532	+22.136%
2026-01-29	28.8900	29.5000	28.5250	29.1700	+2.820%	1,767,031	+23.894%
2026-01-28	28.6800	29.0000	28.2400	28.3700	-0.526%	1,536,294	+27.388%
2026-01-27	28.1900	28.6300	28.1201	28.5200	+1.242%	819,028	+26.718%
2026-01-26	28.1100	28.4700	27.9100	28.1700	+1.149%	1,047,865	+28.293%
2026-01-23	28.1800	28.5200	27.7450	27.8500	-0.215%	1,092,463	+29.767%
2026-01-22	27.8900	28.0200	27.6000	27.9100	+0.072%	1,457,422	+29.488%
2026-01-21	27.4900	28.1900	27.3650	27.8900	+3.565%	1,530,593	+29.580%
2026-01-20	26.4700	26.9600	26.4500	26.9300	+1.738%	1,242,895	+34.200%
2026-01-16	26.2800	26.5300	25.9600	26.4700	+1.108%	1,166,381	+36.532%
2026-01-15	25.8500	26.4000	25.5600	26.1800	+0.925%	1,427,225	+38.044%
2026-01-14	26.0100	26.3350	25.8000	25.9400	-0.384%	1,344,753	+39.322%
2026-01-13	25.8800	26.5200	25.7850	26.0400	+2.681%	1,949,508	+38.786%
2026-01-12	25.9600	26.2600	25.1650	25.3600	-1.515%	1,495,953	+42.508%
2026-01-09	26.1300	26.3950	25.5750	25.7500	-1.190%	1,175,646	+40.350%
2026-01-08	25.5500	26.2000	25.3700	26.0600	+1.401%	1,478,168	+38.680%
2026-01-07	25.8700	26.1750	25.6050	25.7000	-0.619%	1,304,460	+40.623%
2026-01-06	26.2900	26.4000	25.8600	25.8600	-2.083%	1,341,660	+39.753%
2026-01-05	27.1900	27.3800	26.0300	26.4100	-0.826%	1,523,756	+36.842%
2026-01-02	26.0000	26.7200	25.7800	26.6300	+2.344%	975,168	+35.712%
2025-12-31	26.2300	26.3550	25.9000	26.0200	-0.876%	895,837	+38.893%
2025-12-30	26.0300	26.3550	25.9750	26.2500	+1.156%	1,085,222	+37.676%
2025-12-29	25.8400	26.0600	25.6550	25.9500	+0.933%	1,155,386	+39.268%
2025-12-26	25.7600	25.8999	25.5600	25.7100	-0.349%	780,062	+40.568%
2025-12-24	25.9500	26.2000	25.7100	25.8000	-0.616%	485,068	+40.078%
2025-12-23	25.7000	26.1100	25.6500	25.9600	+1.486%	1,130,046	+39.214%
2025-12-22	25.3600	25.8100	25.3600	25.5800	+0.947%	1,720,125	+41.282%
2025-12-19	25.1600	25.7500	25.1600	25.3400	+0.556%	2,136,199	+42.620%
2025-12-18	25.3500	25.6125	25.0900	25.2000	-0.826%	1,734,333	+43.413%
2025-12-17	25.4000	25.5850	25.0720	25.4100	+0.674%	2,645,965	+42.227%
2025-12-16	26.0300	26.3000	25.0100	25.2400	-3.591%	1,911,724	+43.185%
2025-12-15	26.0800	26.3000	25.8000	26.1800	+0.268%	1,938,469	+38.044%
2025-12-12	26.5000	26.5400	26.0000	26.1100	-0.609%	2,006,416	+38.414%
2025-12-11	25.9300	26.3900	25.6700	26.2700	+0.690%	2,170,479	+37.571%
2025-12-10	25.4000	26.4100	25.2700	26.0900	+3.082%	4,093,622	+38.521%
2025-12-09	24.9900	25.6300	24.8200	25.3100	+1.281%	1,246,819	+42.789%
2025-12-08	24.7100	25.2850	24.1700	24.9900	+0.241%	2,079,575	+44.618%
2025-12-05	25.2200	25.6050	24.9200	24.9300	-0.835%	1,846,453	+44.966%
2025-12-04	24.5800	25.1500	24.5100	25.1400	+2.320%	1,108,228	+43.755%
2025-12-03	24.1700	24.7850	24.0000	24.5700	+2.290%	1,329,800	+47.090%
2025-12-02	24.2000	24.3900	23.8300	24.0200	-0.744%	1,670,240	+50.458%
2025-12-01	24.4300	24.4700	24.1000	24.2000	-1.385%	1,347,904	+49.339%
2025-11-28	24.1100	24.5600	24.0600	24.5400	+1.783%	749,151	+47.270%
2025-11-26	24.0100	24.5700	24.0100	24.1100	+0.458%	1,567,970	+49.896%
2025-11-25	23.3800	24.2100	23.3800	24.0000	+2.652%	1,340,617	+50.583%
2025-11-24	23.0800	23.4600	22.9100	23.3800	+0.257%	1,125,446	+54.577%
2025-11-21	23.0900	23.5650	22.9450	23.3200	+1.215%	1,469,166	+54.974%
2025-11-20	23.6200	24.2310	22.9500	23.0400	-1.581%	2,058,755	+56.858%
2025-11-19	23.1000	23.5000	23.0000	23.4100	+0.688%	1,016,242	+54.378%
2025-11-18	23.2200	23.5200	22.8800	23.2500	-0.043%	1,566,168	+55.441%
2025-11-17	24.0800	24.3950	23.1900	23.2600	-3.445%	1,633,234	+55.374%
2025-11-14	23.6600	24.2100	23.2000	24.0900	+2.467%	1,794,568	+50.021%
2025-11-13	24.1100	24.2500	23.3200	23.5100	-2.164%	1,589,286	+53.722%
2025-11-12	24.6100	25.0578	23.8200	24.0300	-2.436%	2,412,584	+50.395%
2025-11-11	24.8400	25.0050	24.4900	24.6300	-1.441%	1,228,102	+46.732%
2025-11-10	24.9000	25.2850	24.2800	24.9900	+1.668%	1,461,001	+44.618%
2025-11-07	24.7500	24.9500	24.2300	24.5800	-0.927%	2,225,561	+47.030%
2025-11-06	25.0500	25.2800	24.6750	24.8100	-0.839%	2,064,258	+45.667%
2025-11-05	25.4500	25.7700	24.9600	25.0200	-1.418%	2,278,272	+44.444%
2025-11-04	25.0800	25.7100	25.0000	25.3800	-1.053%	2,560,052	+42.396%
2025-11-03	25.2500	25.6800	24.6100	25.6500	+1.504%	2,487,066	+40.897%
2025-10-31	25.3600	25.5900	25.1000	25.2700	-0.551%	2,226,927	+43.015%
2025-10-30	24.8800	25.7350	24.7200	25.4100	+1.885%	2,715,597	+42.227%
2025-10-29	26.0700	26.2000	24.6100	24.9400	-2.806%	3,210,024	+44.908%
2025-10-28	25.2000	25.7800	25.0700	25.6600	+0.352%	1,664,085	+40.842%
2025-10-27	25.8200	25.9800	25.5250	25.5700	+0.472%	1,275,176	+41.338%
2025-10-24	25.5800	25.9500	25.2600	25.4500	-0.039%	1,364,594	+42.004%
2025-10-23	25.5600	25.6400	25.0651	25.4600	+0.872%	1,549,034	+41.948%
2025-10-22	24.7400	25.3650	24.5900	25.2400	+2.394%	1,613,555	+43.185%
2025-10-21	24.8400	24.8800	24.3100	24.6500	+0.244%	1,729,883	+46.613%
2025-10-20	24.4500	25.0500	24.4000	24.5900	+1.402%	2,085,294	+46.970%
2025-10-17	23.7300	24.2650	23.5100	24.2500	+2.062%	1,015,890	+49.031%
2025-10-16	24.5100	24.6900	23.6600	23.7600	-2.222%	1,470,824	+52.104%
2025-10-15	24.3400	24.8100	24.1800	24.3000	+0.496%	1,132,429	+48.724%
2025-10-14	23.9000	24.2600	23.6700	24.1800	+0.166%	2,833,979	+49.462%
2025-10-13	24.3200	24.3900	23.9900	24.1400	+1.046%	1,406,090	+49.710%
2025-10-10	24.8300	25.2200	23.8550	23.8900	-4.478%	1,273,060	+51.277%
2025-10-09	25.5500	25.7999	24.9100	25.0100	-3.212%	996,129	+44.502%
2025-10-08	24.6100	25.8900	24.3500	25.8400	+6.163%	1,840,805	+39.861%
2025-10-07	24.0500	24.3700	23.8300	24.3400	+1.206%	1,375,399	+48.480%
2025-10-06	25.2800	25.3100	23.9600	24.0500	-4.221%	1,651,516	+50.270%
2025-10-03	25.5500	25.7100	25.1000	25.1100	-0.397%	1,292,560	+43.927%
2025-10-02	25.9100	26.3300	25.0600	25.2100	-2.551%	1,463,634	+43.356%
2025-10-01	25.8300	26.1700	25.5653	25.8700	-1.672%	1,191,654	+39.698%
2025-09-30	26.3500	26.6000	26.0650	26.3100	-0.379%	1,847,516	+37.362%
2025-09-29	26.5700	26.6450	25.9100	26.4100	-0.340%	1,646,662	+36.842%
2025-09-26	26.6100	27.1200	26.3500	26.5000	-0.038%	1,621,244	+36.377%
2025-09-25	25.5100	26.5200	25.5000	26.5100	+3.112%	2,002,703	+36.326%
2025-09-24	26.0000	26.2400	25.6800	25.7100	+0.508%	1,617,405	+40.568%
2025-09-23	24.6000	25.8791	24.5550	25.5800	+4.493%	2,113,876	+41.282%
2025-09-22	24.3000	24.4800	23.8800	24.4800	+1.577%	1,860,869	+47.631%
2025-09-19	24.6700	24.7700	23.9350	24.1000	-1.472%	3,584,331	+49.959%
2025-09-18	24.0900	24.5400	23.9100	24.4600	+2.601%	1,828,591	+47.751%
2025-09-17	23.9400	24.2600	23.6100	23.8400	-0.832%	1,445,659	+51.594%
2025-09-16	24.0700	24.2900	23.8350	24.0400	-0.290%	1,331,493	+50.333%
2025-09-15	24.4600	24.5500	24.0550	24.1100	-1.189%	1,632,027	+49.896%
2025-09-12	24.7200	24.8900	24.3900	24.4000	-1.653%	1,150,066	+48.115%
2025-09-11	24.6900	24.8500	24.5150	24.8100	+0.323%	1,626,899	+45.667%
2025-09-10	24.1800	24.7800	24.1400	24.7300	+2.913%	1,516,838	+46.138%
2025-09-09	24.3900	24.7500	24.0050	24.0300	-0.825%	1,713,844	+50.395%
2025-09-08	25.3100	25.4400	24.1600	24.2300	-4.040%	2,225,664	+49.154%
2025-09-05	25.3100	25.6100	24.9300	25.2500	-0.747%	1,703,923	+43.129%
2025-09-04	25.3600	25.5100	25.0950	25.4400	+1.153%	1,469,363	+42.060%
2025-09-03	24.7500	25.2196	24.6100	25.1500	+2.905%	1,870,653	+43.698%
2025-09-02	24.6600	24.7000	24.2350	24.4400	-1.292%	1,002,765	+47.872%
2025-08-29	24.9500	24.9900	24.6250	24.7600	-0.242%	1,153,692	+45.961%
2025-08-28	24.6800	24.8900	24.5100	24.8200	+1.182%	1,129,955	+45.608%
2025-08-27	24.3800	24.7700	24.3800	24.5300	+0.533%	953,064	+47.330%
2025-08-26	24.0100	24.5356	23.8900	24.4000	+1.582%	1,654,080	+48.115%
2025-08-25	25.2200	25.2700	23.9340	24.0200	-4.683%	1,505,421	+50.458%
2025-08-22	24.9200	25.5300	24.9150	25.2000	+0.962%	1,816,407	+43.413%
2025-08-21	24.5600	25.0500	24.3900	24.9600	+1.422%	1,790,159	+44.792%
2025-08-20	24.2500	24.7800	23.9800	24.6100	+2.032%	1,091,014	+46.851%
2025-08-19	24.0300	24.3150	24.0000	24.1200	-0.207%	1,071,235	+49.834%
2025-08-18	23.7000	24.1800	23.6450	24.1700	+1.299%	1,449,919	+49.524%
2025-08-15	24.0100	24.1150	23.6050	23.8600	-0.293%	1,313,275	+51.467%
2025-08-14	23.9400	24.1000	23.6350	23.9300	-0.333%	1,172,545	+51.024%
2025-08-13	24.1400	24.1850	23.7000	24.0100	+0.042%	1,322,854	+50.521%
2025-08-12	23.6800	24.0400	23.4100	24.0000	+2.302%	1,522,102	+50.583%
2025-08-11	23.3300	23.6600	23.1100	23.4600	+1.034%	1,464,324	+54.049%
2025-08-08	23.0900	23.2400	22.7400	23.2200	+1.664%	1,240,129	+55.642%
2025-08-07	23.2100	23.4699	22.6900	22.8400	+0.132%	1,633,615	+58.231%
2025-08-06	22.4500	22.9500	22.2100	22.8100	+3.682%	2,046,646	+58.439%
2025-08-05	22.3900	22.4700	21.1700	22.0000	-3.551%	3,263,468	+64.273%
2025-08-04	22.4800	22.9660	22.4300	22.8100	+1.468%	2,030,035	+58.439%
2025-08-01	23.0600	23.2700	22.3100	22.4800	-3.767%	1,764,497	+60.765%
2025-07-31	23.0500	23.5100	22.9850	23.3600	+0.864%	1,787,197	+54.709%
2025-07-30	23.5500	23.7150	22.9800	23.1600	-2.072%	1,927,506	+56.045%
2025-07-29	23.3600	23.8200	23.3250	23.6500	+1.546%	1,505,896	+52.812%
2025-07-28	23.5000	23.6450	23.2750	23.2900	-0.043%	1,134,703	+55.174%
2025-07-25	23.6400	23.7300	23.2800	23.3000	-0.300%	1,280,017	+55.107%
2025-07-24	23.0500	23.4300	23.0200	23.3700	+1.565%	1,409,148	+54.643%
2025-07-23	22.8700	23.2616	22.6700	23.0100	+1.589%	1,820,859	+57.062%
2025-07-22	22.7100	22.8950	22.6500	22.6500	-0.745%	1,427,672	+59.558%
2025-07-21	23.4000	23.4280	22.7750	22.8200	-2.479%	1,170,203	+58.370%
2025-07-18	23.5100	23.6000	23.1700	23.4000	+0.645%	1,840,398	+54.444%
2025-07-17	23.0200	23.4250	23.0200	23.2500	+0.432%	1,878,271	+55.441%
2025-07-16	23.3600	23.4815	23.0200	23.1500	-0.857%	1,281,901	+56.112%
2025-07-15	23.6700	23.9600	23.2900	23.3500	-1.808%	1,173,124	+54.775%
2025-07-14	23.2800	23.7900	23.1300	23.7800	+1.885%	1,641,789	+51.976%
2025-07-11	23.2500	23.5349	23.2000	23.3400	+0.129%	1,787,618	+54.841%
2025-07-10	23.3900	23.4900	23.0400	23.3100	-0.555%	1,586,582	+55.041%
2025-07-09	24.0900	24.2000	23.4350	23.4400	-2.455%	1,779,121	+54.181%
2025-07-08	24.0400	24.6100	23.6750	24.0300	+0.292%	1,801,421	+50.395%
2025-07-07	24.5100	24.5500	23.8100	23.9600	-2.996%	1,441,494	+50.835%
2025-07-03	24.7200	24.9400	24.5368	24.7000	-0.081%	1,011,920	+46.316%
2025-07-02	24.7600	24.7800	24.0650	24.7200	+0.611%	1,337,044	+46.197%
2025-07-01	24.7900	24.9550	24.2550	24.5700	-1.047%	2,024,879	+47.090%
2025-06-30	25.0900	25.2100	24.8000	24.8300	-0.680%	1,307,574	+45.550%
2025-06-27	25.2400	25.3400	24.8450	25.0000	-0.872%	1,586,459	+44.560%
2025-06-26	24.5400	25.2900	24.5400	25.2200	+2.729%	1,175,423	+43.299%
2025-06-25	24.6400	24.8900	24.3700	24.5500	-0.768%	939,892	+47.210%
2025-06-24	24.1800	24.8800	24.0800	24.7400	+1.560%	1,234,651	+46.079%
2025-06-23	25.1200	25.1200	24.1600	24.3600	-2.326%	1,182,161	+48.358%
2025-06-20	25.1400	25.2200	24.6900	24.9400	-0.080%	1,631,030	+44.908%
2025-06-18	24.7800	25.2700	24.5250	24.9600	+0.605%	1,507,695	+44.792%
2025-06-17	24.6600	24.9500	24.6000	24.8100	+1.018%	999,899	+45.667%
2025-06-16	24.9900	25.2400	24.5100	24.5600	-1.048%	1,199,615	+47.150%
2025-06-13	25.2400	25.3200	24.6650	24.8200	-0.361%	1,398,056	+45.608%
2025-06-12	24.5800	24.9100	24.5100	24.9100	+0.484%	1,045,283	+45.082%
2025-06-11	24.9200	25.0350	24.5300	24.7900	-0.040%	1,663,508	+45.785%
2025-06-10	26.2000	26.3500	24.7900	24.8000	-4.579%	1,479,490	+45.726%
2025-06-09	26.5600	26.6600	25.9400	25.9900	-1.590%	1,036,459	+39.053%
2025-06-06	26.1300	26.4700	25.9300	26.4100	+2.963%	956,966	+36.842%
2025-06-05	25.4600	25.9800	25.1400	25.6500	+1.907%	1,056,520	+40.897%
2025-06-04	25.7300	25.9800	25.0700	25.1700	-2.706%	1,001,604	+43.584%
2025-06-03	25.6400	26.0816	25.4600	25.8700	+1.451%	1,274,855	+39.698%
2025-06-02	25.4200	25.7400	25.0800	25.5000	+2.410%	1,109,240	+41.725%
2025-05-30	24.9100	25.0100	24.5700	24.9000	-0.678%	1,309,395	+45.141%
2025-05-29	25.3800	25.4300	24.9800	25.0700	-0.713%	803,521	+44.156%
2025-05-28	25.4100	25.4800	25.1400	25.2500	-0.158%	1,079,339	+43.129%
2025-05-27	25.0700	25.3800	24.6100	25.2900	+2.058%	975,196	+42.902%
2025-05-23	24.0000	24.9000	24.0000	24.7800	+1.225%	931,342	+45.843%
2025-05-22	24.5000	24.5800	24.0000	24.4800	-0.407%	717,158	+47.631%
2025-05-21	25.2700	25.2700	24.5000	24.5800	-3.114%	962,752	+47.030%
2025-05-20	25.3200	25.5700	25.2050	25.3700	+0.277%	996,094	+42.452%
2025-05-19	25.0300	25.3600	24.9200	25.3000	-0.589%	745,640	+42.846%
2025-05-16	25.5200	25.5300	25.0500	25.4500	-0.352%	1,117,204	+42.004%
2025-05-15	25.4800	25.7800	25.2935	25.5400	-0.893%	782,273	+41.504%
2025-05-14	25.3700	25.9100	25.3700	25.7700	+1.218%	1,270,377	+40.241%
2025-05-13	25.3000	25.7200	25.1050	25.4600	+0.553%	873,352	+41.948%
2025-05-12	26.0000	26.3450	25.1900	25.3200	+2.510%	2,286,608	+42.733%
2025-05-09	24.4800	24.7100	24.2700	24.7000	+1.396%	805,428	+46.316%
2025-05-08	24.4000	24.6000	23.8650	24.3600	+2.181%	1,379,555	+48.358%
2025-05-07	23.8700	24.3250	23.6000	23.8400	-0.334%	1,430,054	+51.594%
2025-05-06	23.6500	24.0900	22.8200	23.9200	+0.042%	1,827,179	+51.087%
2025-05-05	24.1200	24.4800	23.8900	23.9100	-2.647%	1,419,125	+51.150%
2025-05-02	24.2300	24.7500	24.0400	24.5600	+3.063%	996,207	+47.150%
2025-05-01	23.4000	24.1800	23.4000	23.8300	+1.275%	2,321,354	+51.658%
2025-04-30	23.6900	24.1200	23.0700	23.5300	-3.049%	1,325,820	+53.591%
2025-04-29	24.5100	24.7600	24.2050	24.2700	-1.701%	1,303,381	+48.908%
2025-04-28	24.2900	24.8000	24.2900	24.6900	+1.230%	974,797	+46.375%
2025-04-25	23.7800	24.4250	23.7800	24.3900	+1.203%	1,045,051	+48.175%
2025-04-24	23.6700	24.2200	23.4300	24.1000	+3.745%	925,834	+49.959%
2025-04-23	23.7600	24.2950	23.1100	23.2300	+0.476%	1,764,378	+55.575%
2025-04-22	23.1500	23.4800	22.7500	23.1200	+1.582%	1,082,407	+56.315%
2025-04-21	23.7800	23.7800	22.4600	22.7600	-5.285%	945,273	+58.787%
2025-04-17	23.7500	24.6171	23.7500	24.0300	+1.908%	939,074	+50.395%
2025-04-16	23.4100	24.0350	23.1800	23.5800	+0.170%	1,566,140	+53.265%
2025-04-15	23.3900	24.0300	23.3400	23.5400	+0.771%	985,000	+53.526%
2025-04-14	23.5000	23.7400	22.9600	23.3600	+2.456%	1,431,112	+54.709%
2025-04-11	22.1500	22.9900	21.6700	22.8000	+2.196%	1,916,634	+58.509%
2025-04-10	22.5700	22.8800	21.8150	22.3100	-5.023%	1,837,150	+61.990%
2025-04-09	20.5400	24.0000	20.3600	23.4900	+11.857%	2,193,084	+53.853%
2025-04-08	22.8400	22.8400	20.5801	21.0000	-2.597%	3,033,485	+72.095%
2025-04-07	20.1700	22.8400	20.1200	21.5600	-1.056%	3,010,976	+67.625%
2025-04-04	23.4900	23.4900	20.8700	21.7900	-10.733%	2,718,911	+65.856%
2025-04-03	25.3500	25.6100	24.2750	24.4100	-9.959%	1,689,919	+48.054%
2025-04-02	25.9400	27.1800	25.9400	27.1100	+2.418%	994,218	+33.309%
2025-04-01	26.2400	26.5000	25.7000	26.4700	+0.877%	1,217,355	+36.532%
2025-03-31	25.8800	26.3500	25.5950	26.2400	-0.756%	1,546,308	+37.729%
2025-03-28	26.5300	26.6250	25.9800	26.4400	-0.489%	937,784	+36.687%
2025-03-27	26.9500	27.0100	26.4600	26.5700	-1.080%	965,579	+36.018%
2025-03-26	27.5100	27.7000	26.7700	26.8600	-1.323%	945,340	+34.550%
2025-03-25	27.0900	27.5600	27.0900	27.2200	-0.330%	1,081,568	+32.770%
2025-03-24	26.8100	27.3700	26.7800	27.3100	+3.408%	1,206,653	+32.332%
2025-03-21	26.3600	26.6800	26.2400	26.4100	-1.049%	2,441,337	+36.842%
2025-03-20	26.3900	26.9100	26.3400	26.6900	-0.485%	1,202,425	+35.407%
2025-03-19	25.8900	26.9941	25.8900	26.8200	+4.317%	1,656,831	+34.750%
2025-03-18	25.8400	26.0800	25.5000	25.7100	+0.078%	967,793	+40.568%
2025-03-17	24.9200	25.7600	24.8601	25.6900	+2.925%	1,480,497	+40.677%
2025-03-14	24.4400	25.1700	24.0700	24.9600	+3.741%	1,709,663	+44.792%
2025-03-13	24.4600	24.7000	23.7840	24.0600	-1.595%	1,332,007	+50.208%
2025-03-12	24.5900	25.0300	24.0400	24.4500	+1.621%	1,614,273	+47.812%
2025-03-11	22.7400	24.5100	22.7000	24.0600	+5.898%	2,201,002	+50.208%
2025-03-10	23.4500	23.4600	22.4300	22.7200	-4.014%	1,414,512	+59.067%
2025-03-07	23.7500	23.9700	22.5700	23.6700	+0.085%	1,878,031	+52.683%
2025-03-06	24.5200	24.9100	23.4800	23.6500	-6.448%	2,161,076	+52.812%
2025-03-05	24.7300	25.2950	24.6393	25.2800	+0.677%	1,479,426	+42.959%
2025-03-04	25.4400	25.5700	24.5800	25.1100	-3.534%	2,032,899	+43.927%
2025-03-03	27.3100	27.4150	25.7200	26.0300	-4.019%	1,290,850	+38.840%
2025-02-28	26.4900	27.2500	26.1900	27.1200	+1.878%	1,757,688	+33.260%
2025-02-27	27.0000	27.3500	26.4800	26.6200	0.000%	1,560,703	+35.763%
2025-02-26	26.3100	27.0900	26.2650	26.6200	+0.833%	1,313,993	+35.763%
2025-02-25	26.6200	26.9700	25.6700	26.4000	+2.286%	2,008,973	+36.894%
2025-02-24	26.1700	26.3600	25.6000	25.8100	-2.198%	1,694,840	+40.023%
2025-02-21	27.4100	27.4400	26.2400	26.3900	-3.049%	1,317,949	+36.946%
2025-02-20	28.0100	28.2830	27.0200	27.2200	-3.235%	969,027	+32.770%
2025-02-19	27.8400	28.4500	27.8300	28.1300	+0.608%	932,705	+28.475%
2025-02-18	27.7500	28.3000	27.6700	27.9600	+1.194%	1,143,532	+29.256%
2025-02-14	27.6300	27.9700	27.3400	27.6300	+0.218%	936,970	+30.800%
2025-02-13	27.3700	27.7400	27.1400	27.5700	+1.211%	979,331	+31.085%
2025-02-12	27.6100	27.9500	27.2100	27.2400	-3.164%	985,746	+32.673%
2025-02-11	28.5700	28.6400	27.9800	28.1300	-1.712%	839,574	+28.475%
2025-02-10	28.2600	28.8150	28.2100	28.6200	+2.287%	676,206	+26.275%
2025-02-07	28.1000	28.4200	27.8750	27.9800	-0.321%	821,714	+29.164%
2025-02-06	29.0200	29.0575	27.8400	28.0700	-2.127%	1,132,981	+28.750%
2025-02-05	28.9000	29.2100	28.6600	28.6800	+0.035%	1,438,489	+26.011%
2025-02-04	28.3300	28.9100	28.1100	28.6700	+0.175%	864,062	+26.055%
2025-02-03	27.8100	28.8500	27.5900	28.6200	+1.887%	1,122,424	+26.275%

document.getElementById("GVkdSr").onerror = function(){this.style.display='none';}; .dark-mode .q7x259{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7x259{ color: #333333; background-color: white; border: 2px solid #333333; }AROCArchrock Incstock NYSE

AROC
Archrock Inc
stock NYSE