Archrock, Inc.AROCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.14 | $29.75 | $29.00 | $29.50 | 1.46M |
| 1/30/2026 | $29.78 | $30.15 | $28.81 | $29.59 | 1.80M |
| 1/29/2026 | $28.89 | $29.50 | $28.53 | $29.17 | 1.77M |
| 1/28/2026 | $28.68 | $29.00 | $28.24 | $28.37 | 1.54M |
| 1/27/2026 | $28.19 | $28.63 | $28.12 | $28.52 | 819,028 |
| 1/26/2026 | $28.11 | $28.47 | $27.91 | $28.17 | 1.05M |
| 1/23/2026 | $28.18 | $28.52 | $27.75 | $27.85 | 1.09M |
| 1/22/2026 | $27.89 | $28.02 | $27.60 | $27.91 | 1.46M |
| 1/21/2026 | $27.49 | $28.19 | $27.37 | $27.89 | 1.53M |
| 1/20/2026 | $26.47 | $26.96 | $26.45 | $26.93 | 1.24M |
| 1/16/2026 | $26.28 | $26.53 | $25.96 | $26.47 | 1.17M |
| 1/15/2026 | $25.85 | $26.40 | $25.56 | $26.18 | 1.43M |
| 1/14/2026 | $26.01 | $26.34 | $25.80 | $25.94 | 1.34M |
| 1/13/2026 | $25.88 | $26.52 | $25.79 | $26.04 | 1.95M |
| 1/12/2026 | $25.96 | $26.26 | $25.17 | $25.36 | 1.50M |
| 1/9/2026 | $26.13 | $26.40 | $25.58 | $25.75 | 1.19M |
| 1/8/2026 | $25.55 | $26.20 | $25.37 | $26.06 | 1.48M |
| 1/7/2026 | $25.87 | $26.18 | $25.61 | $25.70 | 1.30M |
| 1/6/2026 | $26.29 | $26.40 | $25.86 | $25.86 | 1.34M |
| 1/5/2026 | $27.19 | $27.38 | $26.03 | $26.41 | 1.52M |
| 1/2/2026 | $26.00 | $26.72 | $25.78 | $26.63 | 975,200 |
| 12/31/2025 | $26.23 | $26.36 | $25.90 | $26.02 | 895,837 |
| 12/30/2025 | $26.03 | $26.36 | $25.98 | $26.25 | 1.09M |
| 12/29/2025 | $25.84 | $26.06 | $25.66 | $25.95 | 1.16M |
| 12/26/2025 | $25.76 | $25.90 | $25.56 | $25.71 | 780,100 |
| 12/24/2025 | $25.95 | $26.20 | $25.71 | $25.80 | 485,100 |
| 12/23/2025 | $25.70 | $26.11 | $25.65 | $25.96 | 1.13M |
| 12/22/2025 | $25.36 | $25.81 | $25.36 | $25.58 | 1.72M |
| 12/19/2025 | $25.16 | $25.75 | $25.16 | $25.34 | 2.14M |
| 12/18/2025 | $25.35 | $25.61 | $25.09 | $25.20 | 1.73M |
| 12/17/2025 | $25.40 | $25.59 | $25.07 | $25.41 | 2.65M |
| 12/16/2025 | $26.03 | $26.30 | $25.01 | $25.24 | 1.91M |
| 12/15/2025 | $26.08 | $26.30 | $25.80 | $26.18 | 1.94M |
| 12/12/2025 | $26.50 | $26.54 | $26.00 | $26.11 | 2.01M |
| 12/11/2025 | $25.93 | $26.39 | $25.67 | $26.27 | 2.17M |
| 12/10/2025 | $25.40 | $26.41 | $25.27 | $26.09 | 4.09M |
| 12/9/2025 | $24.99 | $25.63 | $24.82 | $25.31 | 1.25M |
| 12/8/2025 | $24.71 | $25.29 | $24.17 | $24.99 | 2.08M |
| 12/5/2025 | $25.22 | $25.61 | $24.92 | $24.93 | 1.85M |
| 12/4/2025 | $24.58 | $25.15 | $24.51 | $25.14 | 1.11M |
| 12/3/2025 | $24.17 | $24.79 | $24.00 | $24.57 | 1.33M |
| 12/2/2025 | $24.20 | $24.39 | $23.83 | $24.02 | 1.67M |
| 12/1/2025 | $24.43 | $24.47 | $24.10 | $24.20 | 1.35M |
| 11/28/2025 | $24.11 | $24.56 | $24.06 | $24.54 | 749,200 |
| 11/26/2025 | $24.01 | $24.57 | $24.01 | $24.11 | 1.57M |
| 11/25/2025 | $23.38 | $24.21 | $23.38 | $24.00 | 1.34M |
| 11/24/2025 | $23.08 | $23.46 | $22.91 | $23.38 | 1.13M |
| 11/21/2025 | $23.09 | $23.57 | $22.95 | $23.32 | 1.47M |
| 11/20/2025 | $23.62 | $24.23 | $22.95 | $23.04 | 2.06M |
| 11/19/2025 | $23.10 | $23.50 | $23.00 | $23.41 | 1.02M |
| 11/18/2025 | $23.22 | $23.52 | $22.88 | $23.25 | 1.57M |
| 11/17/2025 | $24.08 | $24.40 | $23.19 | $23.26 | 1.63M |
| 11/14/2025 | $23.66 | $24.21 | $23.20 | $24.09 | 1.79M |
| 11/13/2025 | $24.11 | $24.25 | $23.32 | $23.51 | 1.59M |
| 11/12/2025 | $24.61 | $25.06 | $23.82 | $24.03 | 2.42M |
| 11/11/2025 | $24.84 | $25.01 | $24.49 | $24.63 | 1.23M |
| 11/10/2025 | $24.90 | $25.29 | $24.28 | $24.99 | 1.46M |
| 11/7/2025 | $24.75 | $24.95 | $24.23 | $24.58 | 2.23M |
| 11/6/2025 | $25.05 | $25.28 | $24.68 | $24.81 | 2.06M |
| 11/5/2025 | $25.45 | $25.77 | $24.96 | $25.02 | 2.28M |
| 11/4/2025 | $25.08 | $25.71 | $25.00 | $25.38 | 2.56M |