AROC
Archrock (AROC)
NYSE
$27.21+$0.12 (+0.44%)
Price as of Nov 13, 2026 12:44 PM EST
  • $4.8B
    Market Cap
  • 18.38%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -10.00%
    Low Price$26.60
    High Price$31.86
  • 3 Months
    -17.98%
    Low Price$26.60
    High Price$34.36
  • 1 Year
    +18.38%
    Low Price$22.43
    High Price$41.36
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
26.62
27.41
26.34
27.09
+1.65%
2,144,436
11/11/2026
28.64
28.78
26.65
26.65
-4.41%
3,402,590
11/10/2026
28.51
29.10
27.82
27.88
-3.83%
2,054,648
11/09/2026
28.25
29.34
27.96
28.99
+5.27%
2,840,509
11/06/2026
27.22
27.79
27.01
27.54
+3.53%
2,213,698
11/05/2026
28.29
28.49
26.49
26.60
-7.03%
2,723,234
11/04/2026
31.29
31.83
28.30
28.61
-9.03%
3,224,771
11/03/2026
30.69
32.06
30.37
31.45
+4.45%
2,634,505
11/03/2026
$0.23 Dividend
11/02/2026
31.38
31.70
30.03
30.11
-4.29%
2,133,115
11/02/2026
$0.49 Earnings
10/30/2026
31.38
31.94
31.11
31.46
-1.25%
1,351,987
10/29/2026
31.66
32.15
31.48
31.86
+0.75%
1,527,643
10/28/2026
31.57
32.02
30.78
31.62
+0.63%
1,895,493
10/27/2026
29.90
31.55
29.87
31.42
+5.64%
1,929,519
10/26/2026
29.02
29.96
28.81
29.74
+2.92%
2,711,563
10/23/2026
28.19
29.11
27.99
28.90
+2.57%
1,218,608
10/22/2026
29.46
29.48
27.74
28.17
-4.64%
1,677,871
10/21/2026
29.28
29.82
29.09
29.54
+1.92%
1,360,335
10/20/2026
29.37
29.43
28.69
28.99
-0.61%
2,315,556
10/19/2026
29.56
29.66
28.92
29.17
-0.58%
1,814,208
10/16/2026
29.25
29.46
28.99
29.34
+1.06%
2,010,552
10/15/2026
29.38
29.43
28.20
29.03
-1.81%
1,497,461
10/14/2026
30.46
30.46
29.20
29.56
-2.90%
1,306,278
10/13/2026
30.17
30.49
29.70
30.45
+1.15%
1,627,524
10/12/2026
30.08
30.19
29.65
30.10
+0.17%
1,098,594
10/09/2026
30.31
30.51
29.96
30.05
-0.20%
991,965
10/08/2026
29.89
30.31
29.74
30.11
+0.83%
1,488,505
10/07/2026
30.39
30.76
29.75
29.86
-2.40%
1,683,708
10/06/2026
29.95
30.72
29.59
30.60
+2.43%
1,839,279
10/05/2026
30.14
30.59
29.61
29.87
-0.76%
1,979,891
10/02/2026
30.13
31.10
29.98
30.10
-0.30%
1,537,609
10/01/2026
29.94
30.26
29.69
30.19
+0.43%
1,371,826
09/30/2026
29.84
30.37
29.52
30.06
+1.00%
1,396,966
09/29/2026
30.09
30.57
29.66
29.76
-1.83%
1,269,859
09/28/2026
30.64
30.80
30.11
30.32
+0.39%
979,117
09/25/2026
30.21
30.78
30.07
30.20
-0.81%
1,333,629
09/24/2026
30.74
30.76
29.70
30.45
-0.52%
1,234,647
09/23/2026
30.21
30.77
30.02
30.61
+1.45%
960,314
09/22/2026
30.33
31.12
30.12
30.17
-1.07%
1,512,131
09/21/2026
31.26
31.35
30.46
30.50
-2.63%
987,727
09/18/2026
30.94
31.37
30.76
31.32
+1.09%
4,487,854
09/17/2026
31.06
31.44
30.67
30.98
+0.55%
1,856,005
09/16/2026
30.47
31.42
30.39
30.81
+1.54%
1,793,322
09/15/2026
30.38
30.76
29.64
30.35
+0.30%
2,859,532
09/14/2026
32.03
32.03
30.21
30.26
-6.96%
2,805,415
09/11/2026
32.46
32.91
32.07
32.52
+1.27%
1,082,015
09/10/2026
32.77
32.77
31.73
32.11
-1.82%
2,296,324
09/09/2026
33.29
33.69
32.48
32.71
-1.20%
1,519,424
09/08/2026
32.68
33.32
32.33
33.11
+2.05%
1,848,930
09/04/2026
32.25
32.48
31.89
32.44
+0.40%
1,128,588
09/03/2026
32.00
32.78
31.83
32.31
+0.80%
1,688,274
09/02/2026
31.26
32.16
30.86
32.06
+1.92%
2,035,079
09/01/2026
31.31
31.75
30.95
31.45
+0.54%
1,584,516
08/31/2026
31.58
31.71
30.77
31.28
+0.90%
1,917,181
08/28/2026
32.04
32.04
30.98
31.00
-2.56%
2,416,381
08/27/2026
31.32
31.95
30.62
31.82
+1.23%
2,270,519
08/26/2026
30.43
31.88
30.08
31.43
+3.13%
1,762,224
08/25/2026
30.63
31.30
30.43
30.48
+0.03%
2,524,218
08/24/2026
31.38
31.54
30.38
30.47
-3.46%
2,710,525
08/21/2026
32.08
32.34
30.95
31.56
-1.49%
2,074,059
08/20/2026
32.36
32.49
31.67
32.04
-0.03%
1,562,308
08/19/2026
34.30
34.65
31.84
32.05
-5.36%
1,635,257
08/18/2026
34.37
34.56
33.84
33.86
-1.44%
1,155,772
08/17/2026
34.58
34.60
33.76
34.36
-0.20%
2,534,873
08/14/2026
33.09
34.45
33.09
34.43
+4.05%
926,028
08/13/2026
33.04
33.62
32.91
33.09
+0.18%
1,130,988
08/12/2026
33.05
33.44
32.87
33.03
+0.88%
1,412,859
08/11/2026
33.15
33.40
32.67
32.74
-0.42%
873,202
08/10/2026
32.96
33.28
32.34
32.88
+0.15%
2,201,369
08/07/2026
32.67
33.58
32.61
32.83
-0.81%
1,739,039
08/06/2026
33.88
34.31
32.99
33.10
-1.71%
2,697,121
08/05/2026
33.25
34.63
32.81
33.67
-5.06%
4,391,422
08/04/2026
34.52
35.54
34.39
35.47
+2.44%
1,695,336
08/04/2026
$0.23 Dividend
08/04/2026
$0.38 Earnings
08/03/2026
34.66
34.94
34.06
34.63
-1.79%
1,787,077
07/31/2026
35.44
35.63
34.70
35.26
+0.96%
1,219,461
07/30/2026
35.15
35.50
34.26
34.92
+0.83%
1,482,698
07/29/2026
35.49
35.80
34.51
34.64
-0.48%
1,539,254
07/28/2026
35.23
35.34
33.86
34.80
-1.09%
1,485,869
07/27/2026
35.61
36.20
34.68
35.19
-1.25%
1,354,002
07/24/2026
38.45
39.04
35.29
35.63
-5.86%
2,076,192
07/23/2026
38.04
38.21
37.07
37.85
+0.08%
1,164,457
07/22/2026
37.91
38.11
37.61
37.82
+0.18%
1,116,336
07/21/2026
37.06
37.91
36.19
37.75
+3.40%
1,784,117
07/20/2026
37.01
37.22
36.08
36.51
-0.30%
2,958,582
07/17/2026
36.16
36.64
35.55
36.62
+0.57%
1,129,771
07/16/2026
36.97
37.41
36.37
36.41
-1.49%
1,464,468
07/15/2026
38.03
38.03
36.80
36.96
-2.70%
1,891,318
07/14/2026
38.12
38.63
37.52
37.99
+1.13%
1,439,813
07/13/2026
38.26
38.81
37.25
37.56
-1.12%
1,353,179
07/10/2026
37.77
38.22
37.25
37.99
+0.05%
926,089
07/09/2026
39.19
39.72
37.90
37.97
-2.65%
1,352,676
07/08/2026
37.67
39.19
37.47
39.00
+4.30%
1,779,272
07/07/2026
35.95
37.59
35.95
37.40
+3.83%
2,233,104
07/06/2026
36.22
37.35
35.81
36.02
-0.71%
1,597,069
07/02/2026
38.33
38.77
35.84
36.27
-5.08%
1,691,892
07/01/2026
40.12
40.12
38.16
38.21
-4.79%
1,760,514
06/30/2026
39.93
41.62
39.93
40.14
+0.64%
2,446,218