NYSE : AROC
Archrock, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 32.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Archrock, Inc. (AROC) closed at 31.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 31.62 | 32.18 | 31.35 | 31.7 | 1,351,987 | -1.25% |
| 2026-10-29 | 31.9 | 32.4 | 31.725 | 32.1 | 1,527,643 | +0.75% |
| 2026-10-28 | 31.81 | 32.26 | 31.02 | 31.86 | 1,895,493 | +0.63% |
| 2026-10-27 | 30.13 | 31.79 | 30.1 | 31.66 | 1,929,519 | +5.64% |
| 2026-10-26 | 29.24 | 30.19 | 29.03 | 29.97 | 2,711,563 | +2.92% |
| 2026-10-23 | 28.41 | 29.33 | 28.2 | 29.12 | 1,218,608 | +2.57% |
| 2026-10-22 | 29.68 | 29.71 | 27.95 | 28.39 | 1,677,871 | -4.64% |
| 2026-10-21 | 29.5 | 30.05 | 29.31 | 29.77 | 1,360,335 | +1.92% |
| 2026-10-20 | 29.59 | 29.65 | 28.91 | 29.21 | 2,315,556 | -0.61% |
| 2026-10-19 | 29.79 | 29.89 | 29.14 | 29.39 | 1,814,208 | -0.58% |
| 2026-10-16 | 29.47 | 29.685 | 29.21 | 29.56 | 2,010,549 | +1.06% |
| 2026-10-15 | 29.6 | 29.65 | 28.42 | 29.25 | 1,496,280 | -1.81% |
| 2026-10-14 | 30.69 | 30.69 | 29.42 | 29.79 | 1,305,036 | -2.90% |
| 2026-10-13 | 30.4 | 30.72 | 29.925 | 30.68 | 1,615,200 | +1.15% |
| 2026-10-12 | 30.31 | 30.42 | 29.875 | 30.33 | 1,067,056 | +0.17% |
| 2026-10-09 | 30.54 | 30.74 | 30.19 | 30.28 | 991,910 | -0.20% |
| 2026-10-08 | 30.12 | 30.54 | 29.97 | 30.34 | 1,327,162 | +0.83% |
| 2026-10-07 | 30.62 | 31 | 29.98 | 30.09 | 1,602,475 | -2.40% |
| 2026-10-06 | 30.18 | 30.95 | 29.82 | 30.83 | 1,830,875 | +2.43% |
| 2026-10-05 | 30.37 | 30.82 | 29.84 | 30.1 | 1,979,881 | -0.76% |
| 2026-10-02 | 30.36 | 31.34 | 30.21 | 30.33 | 1,368,967 | -0.30% |
| 2026-10-01 | 30.17 | 30.49 | 29.92 | 30.42 | 1,269,164 | +0.43% |
| 2026-09-30 | 30.07 | 30.6 | 29.75 | 30.29 | 1,291,743 | +1.00% |
| 2026-09-29 | 30.32 | 30.8 | 29.89 | 29.99 | 1,268,649 | -1.83% |
| 2026-09-28 | 30.87 | 31.04 | 30.34 | 30.55 | 846,851 | +0.39% |
| 2026-09-25 | 30.44 | 31.015 | 30.3 | 30.43 | 1,188,192 | -0.81% |
| 2026-09-24 | 30.97 | 30.99 | 29.93 | 30.68 | 1,223,193 | -0.52% |
| 2026-09-23 | 30.44 | 31.01 | 30.25 | 30.84 | 957,901 | +1.45% |
| 2026-09-22 | 30.56 | 31.36 | 30.35 | 30.4 | 1,512,015 | -1.07% |
| 2026-09-21 | 31.5 | 31.59 | 30.69 | 30.73 | 954,296 | -2.63% |
| 2026-09-18 | 31.18 | 31.61 | 31 | 31.56 | 4,463,788 | +1.09% |
| 2026-09-17 | 31.3 | 31.68 | 30.9 | 31.22 | 1,855,779 | +0.55% |
| 2026-09-16 | 30.7 | 31.66 | 30.625 | 31.05 | 1,793,258 | +1.54% |
| 2026-09-15 | 30.61 | 30.99 | 29.865 | 30.58 | 2,781,952 | +0.30% |
| 2026-09-14 | 32.27 | 32.27 | 30.44 | 30.49 | 2,784,008 | -6.96% |
| 2026-09-11 | 32.71 | 33.165 | 32.32 | 32.77 | 1,072,568 | +1.27% |
| 2026-09-10 | 33.02 | 33.02 | 31.97 | 32.36 | 2,234,726 | -1.82% |
| 2026-09-09 | 33.54 | 33.95 | 32.73 | 32.96 | 1,478,001 | -1.20% |
| 2026-09-08 | 32.93 | 33.57 | 32.58 | 33.36 | 1,815,690 | +2.05% |
| 2026-09-04 | 32.5 | 32.73 | 32.13 | 32.69 | 1,128,318 | +0.40% |
| 2026-09-03 | 32.24 | 33.03 | 32.07 | 32.56 | 1,684,398 | +0.80% |
| 2026-09-02 | 31.5 | 32.41 | 31.1 | 32.3 | 2,030,883 | +1.92% |
| 2026-09-01 | 31.55 | 31.99 | 31.182 | 31.69 | 1,387,353 | +0.54% |
| 2026-08-31 | 31.82 | 31.951 | 31.01 | 31.52 | 1,887,298 | +0.90% |
| 2026-08-28 | 32.28 | 32.28 | 31.215 | 31.24 | 2,416,372 | -2.56% |
| 2026-08-27 | 31.56 | 32.19 | 30.85 | 32.06 | 2,238,619 | +1.23% |
| 2026-08-26 | 30.66 | 32.12 | 30.31 | 31.67 | 1,762,216 | +3.13% |
| 2026-08-25 | 30.86 | 31.54 | 30.66 | 30.71 | 2,524,105 | +0.03% |
| 2026-08-24 | 31.62 | 31.78 | 30.61 | 30.7 | 2,642,238 | -3.46% |
| 2026-08-21 | 32.33 | 32.585 | 31.185 | 31.8 | 1,822,960 | -1.49% |
| 2026-08-20 | 32.61 | 32.74 | 31.91 | 32.28 | 1,139,430 | -0.03% |
| 2026-08-19 | 34.56 | 34.91 | 32.08 | 32.29 | 1,515,745 | -5.36% |
| 2026-08-18 | 34.63 | 34.82 | 34.1 | 34.12 | 1,155,534 | -1.44% |
| 2026-08-17 | 34.84 | 34.86 | 34.02 | 34.62 | 2,133,975 | -0.20% |
| 2026-08-14 | 33.34 | 34.71 | 33.34 | 34.69 | 924,772 | +4.05% |
| 2026-08-13 | 33.29 | 33.88 | 33.16 | 33.34 | 1,130,849 | +0.18% |
| 2026-08-12 | 33.3 | 33.7 | 33.12 | 33.28 | 1,079,026 | +0.88% |
| 2026-08-11 | 33.4 | 33.66 | 32.92 | 32.99 | 873,117 | -0.42% |
| 2026-08-10 | 33.21 | 33.53 | 32.59 | 33.13 | 2,179,824 | +0.15% |
| 2026-08-07 | 32.92 | 33.835 | 32.86 | 33.08 | 1,737,639 | -0.81% |
| 2026-08-06 | 34.14 | 34.57 | 33.24 | 33.35 | 2,697,003 | -1.71% |
| 2026-08-05 | 33.5 | 34.89 | 33.06 | 33.93 | 4,368,117 | -5.06% |
| 2026-08-04 | 34.78 | 35.81 | 34.65 | 35.74 | 1,389,862 | +2.44% |
| 2026-08-03 | 35.16 | 35.44 | 34.545 | 35.12 | 1,781,266 | -1.79% |
| 2026-07-31 | 35.95 | 36.14 | 35.2 | 35.76 | 1,223,877 | +0.96% |
| 2026-07-30 | 35.65 | 36.01 | 34.75 | 35.42 | 1,482,798 | +0.83% |
| 2026-07-29 | 36 | 36.31 | 35 | 35.13 | 1,541,160 | -0.48% |
| 2026-07-28 | 35.73 | 35.84 | 34.345 | 35.3 | 1,494,804 | -1.09% |
| 2026-07-27 | 36.12 | 36.72 | 35.18 | 35.69 | 1,354,002 | -1.25% |
| 2026-07-24 | 39 | 39.6 | 35.79 | 36.14 | 2,076,195 | -5.86% |
| 2026-07-23 | 38.58 | 38.76 | 37.6 | 38.39 | 1,164,457 | +0.08% |
| 2026-07-22 | 38.45 | 38.65 | 38.15 | 38.36 | 1,116,336 | +0.18% |
| 2026-07-21 | 37.59 | 38.45 | 36.71 | 38.29 | 1,784,117 | +3.40% |
| 2026-07-20 | 37.54 | 37.749 | 36.6 | 37.03 | 2,658,582 | -0.30% |
| 2026-07-17 | 36.68 | 37.16 | 36.06 | 37.14 | 1,129,771 | +0.57% |
| 2026-07-16 | 37.5 | 37.945 | 36.89 | 36.93 | 1,464,468 | -1.49% |
| 2026-07-15 | 38.57 | 38.57 | 37.33 | 37.49 | 1,869,900 | -2.70% |
| 2026-07-14 | 38.66 | 39.18 | 38.06 | 38.53 | 1,439,813 | +1.13% |
| 2026-07-13 | 38.81 | 39.36 | 37.78 | 38.1 | 1,353,179 | -1.12% |
| 2026-07-10 | 38.31 | 38.77 | 37.78 | 38.53 | 926,089 | +0.05% |
| 2026-07-09 | 39.75 | 40.29 | 38.44 | 38.51 | 1,352,676 | -2.65% |
| 2026-07-08 | 38.21 | 39.75 | 38.01 | 39.56 | 1,779,272 | +4.30% |
| 2026-07-07 | 36.46 | 38.13 | 36.46 | 37.93 | 2,233,104 | +3.83% |
| 2026-07-06 | 36.74 | 37.88 | 36.32 | 36.53 | 1,597,069 | -0.71% |
| 2026-07-02 | 38.88 | 39.32 | 36.35 | 36.79 | 1,691,992 | -5.08% |
| 2026-07-01 | 40.69 | 40.69 | 38.7 | 38.76 | 1,758,336 | -4.79% |
| 2026-06-30 | 40.5 | 42.21 | 40.5 | 40.71 | 2,446,218 | +0.64% |
| 2026-06-29 | 41.19 | 41.975 | 40.1 | 40.45 | 3,332,333 | -3.58% |
| 2026-06-26 | 41.5 | 42.23 | 41.096 | 41.95 | 7,553,514 | +1.33% |
| 2026-06-25 | 39 | 41.57 | 39 | 41.4 | 2,883,617 | +6.73% |
| 2026-06-24 | 38.44 | 39.66 | 37.945 | 38.79 | 4,757,521 | -0.69% |
| 2026-06-23 | 37.3 | 39.36 | 37 | 39.06 | 2,898,409 | +2.57% |
| 2026-06-22 | 36.81 | 38.11 | 36.68 | 38.08 | 1,641,465 | +3.00% |
| 2026-06-18 | 35.76 | 37.03 | 35.055 | 36.97 | 2,980,332 | +4.20% |
| 2026-06-17 | 35.72 | 36.09 | 35.24 | 35.48 | 1,416,735 | -0.76% |
| 2026-06-16 | 36.18 | 36.57 | 35.58 | 35.75 | 1,304,403 | -1.49% |
| 2026-06-15 | 36.25 | 36.82 | 35.962 | 36.29 | 1,443,949 | -0.87% |
| 2026-06-12 | 36.12 | 37.29 | 36.05 | 36.61 | 1,948,149 | +1.50% |
| 2026-06-11 | 36.32 | 36.54 | 35.8 | 36.07 | 1,719,144 | +1.06% |
| 2026-06-10 | 35.31 | 35.81 | 35.21 | 35.69 | 1,346,022 | +1.48% |
| 2026-06-09 | 35.09 | 35.41 | 34.55 | 35.17 | 1,289,002 | +0.80% |
| 2026-06-08 | 34.46 | 35.207 | 34.46 | 34.89 | 1,534,789 | +2.02% |
| 2026-06-05 | 34.65 | 34.89 | 34 | 34.2 | 1,430,256 | -1.64% |
| 2026-06-04 | 34.12 | 34.8 | 34 | 34.77 | 1,452,291 | +1.64% |
| 2026-06-03 | 34.53 | 34.821 | 34.16 | 34.21 | 1,476,641 | +0.00% |
| 2026-06-02 | 32.95 | 34.35 | 32.775 | 34.21 | 2,244,120 | +3.92% |
| 2026-06-01 | 33.49 | 33.65 | 32.595 | 32.92 | 2,338,630 | -1.70% |
| 2026-05-29 | 34.5 | 34.7 | 33.43 | 33.49 | 2,289,985 | -3.21% |
| 2026-05-28 | 36.2 | 36.27 | 34.53 | 34.6 | 2,237,370 | -4.87% |
| 2026-05-27 | 36.97 | 37.04 | 36.325 | 36.37 | 1,395,572 | -2.86% |
| 2026-05-26 | 37.27 | 37.93 | 36.79 | 37.44 | 1,830,821 | +0.51% |
| 2026-05-22 | 36.8 | 37.28 | 36.02 | 37.25 | 1,199,444 | +0.95% |
| 2026-05-21 | 37.34 | 37.5 | 36.55 | 36.9 | 1,899,869 | -1.05% |
| 2026-05-20 | 38.39 | 39.16 | 37.15 | 37.29 | 1,958,585 | -1.97% |
| 2026-05-19 | 38.48 | 38.49 | 37.76 | 38.04 | 1,404,449 | -1.50% |
| 2026-05-18 | 37.24 | 38.64 | 37.2 | 38.62 | 1,328,882 | +3.18% |
| 2026-05-15 | 37.07 | 37.76 | 36.795 | 37.43 | 1,744,369 | +0.56% |
| 2026-05-14 | 36.56 | 37.275 | 36.39 | 37.22 | 2,086,553 | +1.14% |
| 2026-05-13 | 37.27 | 37.4 | 36.23 | 36.8 | 2,284,879 | -1.15% |
| 2026-05-12 | 36.54 | 37.5 | 36 | 37.23 | 1,511,425 | +2.03% |