AROC
Archrock (AROC)
NYSE
$31.17-$0.63 (-1.98%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $5.6B
    Market Cap
  • 29.73%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -16.40%
    Low Price$31.80
    High Price$35.90
  • 3 Months
    -13.25%
    Low Price$31.80
    High Price$41.68
  • 1 Year
    +29.73%
    Low Price$22.60
    High Price$41.68
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
32.33
32.59
31.19
31.80
-1.49%
2,074,059
08/20/2026
32.61
32.74
31.91
32.28
-0.03%
1,562,308
08/19/2026
34.56
34.91
32.08
32.29
-5.36%
1,635,257
08/18/2026
34.63
34.82
34.10
34.12
-1.44%
1,155,772
08/17/2026
34.84
34.86
34.02
34.62
-0.20%
2,534,873
08/14/2026
33.34
34.71
33.34
34.69
+4.05%
926,028
08/13/2026
33.29
33.88
33.16
33.34
+0.18%
1,130,988
08/12/2026
33.30
33.70
33.12
33.28
+0.88%
1,412,859
08/11/2026
33.40
33.66
32.92
32.99
-0.42%
873,202
08/10/2026
33.21
33.53
32.59
33.13
+0.15%
2,201,369
08/07/2026
32.92
33.84
32.86
33.08
-0.81%
1,739,039
08/06/2026
34.14
34.57
33.24
33.35
-1.71%
2,697,121
08/05/2026
33.50
34.89
33.06
33.93
-5.06%
4,391,422
08/04/2026
34.78
35.81
34.65
35.74
+2.44%
1,695,336
08/04/2026
$0.23 Dividend
08/04/2026
$0.38 Earnings
08/03/2026
34.93
35.21
34.32
34.89
-1.79%
1,787,077
07/31/2026
35.71
35.90
34.97
35.53
+0.96%
1,219,461
07/30/2026
35.42
35.77
34.52
35.19
+0.83%
1,482,698
07/29/2026
35.76
36.07
34.77
34.90
-0.48%
1,539,254
07/28/2026
35.50
35.61
34.12
35.07
-1.09%
1,485,869
07/27/2026
35.88
36.48
34.95
35.46
-1.25%
1,354,002
07/24/2026
38.74
39.34
35.56
35.90
-5.86%
2,076,192
07/23/2026
38.33
38.51
37.35
38.14
+0.08%
1,164,457
07/22/2026
38.20
38.40
37.90
38.11
+0.18%
1,116,336
07/21/2026
37.34
38.20
36.47
38.04
+3.40%
1,784,117
07/20/2026
37.29
37.50
36.36
36.79
-0.30%
2,958,582
07/17/2026
36.44
36.92
35.82
36.90
+0.57%
1,129,771
07/16/2026
37.25
37.70
36.65
36.69
-1.49%
1,464,468
07/15/2026
38.32
38.32
37.09
37.24
-2.70%
1,891,318
07/14/2026
38.41
38.92
37.81
38.28
+1.13%
1,439,813
07/13/2026
38.56
39.10
37.53
37.85
-1.12%
1,353,179
07/10/2026
38.06
38.52
37.53
38.28
+0.05%
926,089
07/09/2026
39.49
40.03
38.19
38.26
-2.65%
1,352,676
07/08/2026
37.96
39.49
37.76
39.30
+4.30%
1,779,272
07/07/2026
36.22
37.88
36.22
37.68
+3.83%
2,233,104
07/06/2026
36.50
37.63
36.08
36.29
-0.71%
1,597,069
07/02/2026
38.63
39.06
36.11
36.55
-5.08%
1,691,892
07/01/2026
40.42
40.42
38.45
38.51
-4.79%
1,760,514
06/30/2026
40.23
41.93
40.23
40.44
+0.64%
2,446,218
06/29/2026
40.92
41.70
39.84
40.19
-3.58%
3,332,333
06/26/2026
41.23
41.95
40.83
41.68
+1.33%
7,553,514
06/25/2026
38.74
41.30
38.74
41.13
+6.73%
2,883,617
06/24/2026
38.19
39.40
37.70
38.54
-0.69%
4,757,521
06/23/2026
37.06
39.10
36.76
38.80
+2.57%
2,898,409
06/22/2026
36.57
37.86
36.44
37.83
+3.00%
1,641,465
06/18/2026
35.53
36.79
34.83
36.73
+4.20%
2,980,332
06/17/2026
35.49
35.85
35.01
35.25
-0.76%
1,416,728
06/16/2026
35.94
36.33
35.35
35.52
-1.49%
1,304,357
06/15/2026
36.01
36.58
35.73
36.05
-0.87%
1,443,914
06/12/2026
35.88
37.05
35.81
36.37
+1.50%
1,948,114
06/11/2026
36.08
36.30
35.57
35.83
+1.06%
1,719,127
06/10/2026
35.08
35.58
34.98
35.46
+1.48%
1,345,996
06/09/2026
34.86
35.18
34.32
34.94
+0.80%
1,289,002
06/08/2026
34.23
34.98
34.23
34.66
+2.02%
1,534,788
06/05/2026
34.42
34.66
33.78
33.98
-1.64%
1,430,118
06/04/2026
33.90
34.57
33.78
34.54
+1.64%
1,452,291
06/03/2026
34.30
34.59
33.94
33.99
0.00%
1,476,311
06/02/2026
32.73
34.13
32.56
33.99
+3.92%
2,244,119
06/01/2026
33.27
33.43
32.38
32.70
-1.70%
2,338,630
05/29/2026
34.27
34.47
33.21
33.27
-3.21%
2,289,583
05/28/2026
35.96
36.03
34.30
34.37
-4.87%
2,237,270
05/27/2026
36.73
36.80
36.09
36.13
-2.86%
1,395,427
05/26/2026
37.03
37.68
36.55
37.19
+0.51%
1,830,382
05/22/2026
36.56
37.04
35.78
37.01
+0.95%
1,199,234
05/21/2026
37.10
37.25
36.31
36.66
-1.05%
1,899,869
05/20/2026
38.14
38.90
36.91
37.05
-1.97%
1,958,585
05/19/2026
38.23
38.24
37.51
37.79
-1.50%
1,404,449
05/18/2026
37.00
38.39
36.96
38.37
+3.18%
1,328,882
05/15/2026
36.83
37.51
36.55
37.18
+0.56%
1,744,369
05/14/2026
36.32
37.03
36.15
36.98
+1.14%
2,086,553
05/13/2026
37.03
37.16
35.99
36.56
-1.15%
2,284,879
05/12/2026
36.30
37.25
35.76
36.99
+2.03%
1,511,425
05/12/2026
$0.22 Dividend
05/11/2026
36.74
37.24
36.16
36.25
-0.68%
2,427,131
05/08/2026
37.65
37.65
36.28
36.50
-2.99%
2,006,103
05/07/2026
38.02
38.02
36.59
37.62
-2.56%
2,007,896
05/06/2026
36.29
39.10
35.55
38.61
-1.83%
2,998,273
05/05/2026
38.40
39.61
38.18
39.33
+2.47%
1,521,609
05/05/2026
$0.42 Earnings
05/04/2026
38.43
39.20
37.86
38.38
-0.38%
1,732,719
05/01/2026
38.16
38.90
37.68
38.53
+0.70%
1,480,568
04/30/2026
37.42
38.57
37.33
38.27
+1.97%
1,491,178
04/29/2026
37.68
38.12
37.10
37.52
+0.03%
1,595,022
04/28/2026
37.26
37.68
36.98
37.52
+1.60%
1,353,506
04/27/2026
37.05
37.30
36.70
36.92
+0.16%
1,363,342
04/24/2026
35.65
37.15
35.41
36.86
+3.15%
1,473,100
04/23/2026
35.61
36.31
35.55
35.74
+0.92%
1,109,221
04/22/2026
35.02
35.63
35.02
35.41
+1.90%
1,209,524
04/21/2026
35.65
36.18
34.67
34.75
-1.90%
1,229,098
04/20/2026
35.67
36.21
35.18
35.42
-1.18%
1,155,743
04/17/2026
35.36
35.91
34.46
35.85
+0.30%
1,764,493
04/16/2026
35.71
36.11
35.55
35.74
-0.33%
1,165,362
04/15/2026
35.56
36.07
35.55
35.86
-0.08%
1,028,185
04/14/2026
35.80
36.55
35.14
35.89
-0.36%
1,191,506
04/13/2026
35.81
36.32
35.71
36.01
+1.45%
1,432,300
04/10/2026
35.49
35.69
34.82
35.50
+0.22%
1,157,932
04/09/2026
35.15
36.13
35.15
35.42
+0.48%
1,594,106
04/08/2026
34.28
35.49
33.93
35.25
+1.65%
2,141,955
04/07/2026
34.37
34.92
34.24
34.68
+0.63%
1,247,905