AROC
Archrock (AROC)
NYSE
$38.62+$0.54 (+1.42%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $6.7B
    Market Cap
  • 61.13%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +2.23%
    Low Price$32.92
    High Price$38.08
  • 3 Months
    +7.82%
    Low Price$32.92
    High Price$39.83
  • 1 Year
    +61.13%
    Low Price$22.00
    High Price$39.83
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
36.81
38.11
36.68
38.08
+3.00%
1,641,465
06/18/2026
35.76
37.03
35.06
36.97
+4.20%
2,980,332
06/17/2026
35.72
36.09
35.24
35.48
-0.76%
1,416,728
06/16/2026
36.18
36.57
35.58
35.75
-1.49%
1,304,357
06/15/2026
36.25
36.82
35.96
36.29
-0.87%
1,443,914
06/12/2026
36.12
37.29
36.05
36.61
+1.50%
1,948,114
06/11/2026
36.32
36.54
35.80
36.07
+1.06%
1,719,127
06/10/2026
35.31
35.81
35.21
35.69
+1.48%
1,345,996
06/09/2026
35.09
35.41
34.55
35.17
+0.80%
1,289,002
06/08/2026
34.46
35.21
34.46
34.89
+2.02%
1,534,788
06/05/2026
34.65
34.89
34.00
34.20
-1.64%
1,430,118
06/04/2026
34.12
34.80
34.00
34.77
+1.64%
1,452,291
06/03/2026
34.53
34.82
34.16
34.21
0.00%
1,476,311
06/02/2026
32.95
34.35
32.78
34.21
+3.92%
2,244,119
06/01/2026
33.49
33.65
32.60
32.92
-1.70%
2,338,630
05/29/2026
34.50
34.70
33.43
33.49
-3.21%
2,289,583
05/28/2026
36.20
36.27
34.53
34.60
-4.87%
2,237,270
05/27/2026
36.97
37.04
36.33
36.37
-2.86%
1,395,427
05/26/2026
37.27
37.93
36.79
37.44
+0.51%
1,830,382
05/22/2026
36.80
37.28
36.02
37.25
+0.95%
1,199,234
05/21/2026
37.34
37.50
36.55
36.90
-1.05%
1,899,869
05/20/2026
38.39
39.16
37.15
37.29
-1.97%
1,958,585
05/19/2026
38.48
38.49
37.76
38.04
-1.50%
1,404,449
05/18/2026
37.24
38.64
37.20
38.62
+3.18%
1,328,882
05/15/2026
37.07
37.76
36.80
37.43
+0.56%
1,744,369
05/14/2026
36.56
37.28
36.39
37.22
+1.14%
2,086,553
05/13/2026
37.27
37.40
36.23
36.80
-1.15%
2,284,879
05/12/2026
36.54
37.50
36.00
37.23
+2.03%
1,511,425
05/12/2026
$0.22 Dividend
05/11/2026
36.99
37.48
36.40
36.49
-0.68%
2,427,131
05/08/2026
37.90
37.90
36.52
36.74
-2.99%
2,006,103
05/07/2026
38.27
38.27
36.83
37.87
-2.56%
2,007,896
05/06/2026
36.53
39.36
35.78
38.87
-1.83%
2,998,273
05/05/2026
38.66
39.87
38.43
39.59
+2.47%
1,521,609
05/05/2026
$0.42 Earnings
05/04/2026
38.69
39.46
38.11
38.64
-0.38%
1,732,719
05/01/2026
38.41
39.16
37.93
38.79
+0.70%
1,480,568
04/30/2026
37.66
38.83
37.57
38.52
+1.97%
1,491,178
04/29/2026
37.93
38.37
37.34
37.77
+0.03%
1,595,022
04/28/2026
37.50
37.93
37.22
37.76
+1.60%
1,353,506
04/27/2026
37.30
37.54
36.94
37.17
+0.16%
1,363,342
04/24/2026
35.88
37.39
35.64
37.11
+3.15%
1,473,100
04/23/2026
35.84
36.55
35.78
35.97
+0.92%
1,109,221
04/22/2026
35.25
35.86
35.25
35.65
+1.90%
1,209,524
04/21/2026
35.88
36.42
34.90
34.98
-1.90%
1,229,098
04/20/2026
35.90
36.45
35.42
35.66
-1.18%
1,155,743
04/17/2026
35.60
36.14
34.69
36.08
+0.30%
1,764,493
04/16/2026
35.94
36.35
35.78
35.97
-0.33%
1,165,362
04/15/2026
35.79
36.31
35.78
36.09
-0.08%
1,028,185
04/14/2026
36.03
36.79
35.37
36.12
-0.36%
1,191,506
04/13/2026
36.04
36.56
35.94
36.25
+1.45%
1,432,300
04/10/2026
35.72
35.92
35.05
35.73
+0.22%
1,157,932
04/09/2026
35.38
36.37
35.38
35.66
+0.48%
1,594,106
04/08/2026
34.50
35.72
34.15
35.49
+1.65%
2,141,955
04/07/2026
34.60
35.15
34.46
34.91
+0.63%
1,247,905
04/06/2026
34.45
34.90
34.20
34.69
+0.69%
1,362,892
04/02/2026
33.64
34.56
33.35
34.45
+1.55%
1,284,632
04/01/2026
34.29
34.45
33.63
33.93
-1.93%
1,723,800
03/31/2026
34.55
35.17
34.19
34.59
+0.90%
1,803,799
03/30/2026
35.70
35.70
34.07
34.28
-2.90%
1,997,813
03/27/2026
35.20
35.78
35.15
35.31
-0.50%
1,828,987
03/26/2026
35.80
36.31
35.44
35.49
-3.15%
1,525,754
03/25/2026
37.09
37.32
36.42
36.64
-0.43%
1,581,633
03/24/2026
36.43
37.50
36.33
36.80
+0.60%
1,508,822
03/23/2026
35.70
36.96
35.58
36.58
+3.57%
2,001,727
03/20/2026
36.32
36.52
35.00
35.32
-2.18%
3,560,888
03/19/2026
35.24
36.40
35.11
36.10
+1.62%
1,682,352
03/18/2026
35.95
36.17
35.41
35.53
-1.27%
1,701,239
03/17/2026
35.31
36.20
35.31
35.98
+2.03%
1,498,695
03/16/2026
35.18
35.48
34.55
35.27
+2.51%
1,648,785
03/13/2026
35.09
35.28
34.25
34.40
-1.31%
1,485,671
03/12/2026
35.43
35.75
34.79
34.86
-2.47%
1,304,963
03/11/2026
35.69
36.04
35.08
35.74
-0.44%
1,320,776
03/10/2026
35.53
36.59
35.37
35.90
+0.50%
1,308,517
03/09/2026
34.98
35.86
34.55
35.72
+1.76%
1,776,328
03/06/2026
35.49
35.69
34.92
35.11
-1.34%
1,321,640
03/05/2026
36.98
36.98
34.79
35.59
-3.35%
2,211,854
03/04/2026
36.31
37.04
35.89
36.82
+0.84%
1,837,487
03/03/2026
36.25
36.60
35.55
36.51
-0.14%
1,772,650
03/02/2026
35.95
36.72
34.85
36.56
+4.10%
2,505,438
02/27/2026
34.69
35.53
34.52
35.12
-0.28%
2,256,627
02/26/2026
34.75
35.68
34.33
35.22
+1.14%
2,900,933
02/25/2026
34.78
35.08
33.66
34.82
+3.95%
2,348,558
02/24/2026
32.70
33.62
32.23
33.50
+2.68%
1,320,800
02/24/2026
$0.69 Earnings
02/23/2026
32.67
33.21
32.35
32.62
-0.15%
1,328,641
02/20/2026
32.57
32.78
32.18
32.67
0.00%
1,459,329
02/19/2026
32.84
33.36
32.44
32.67
-0.09%
1,424,221
02/18/2026
33.09
33.21
32.44
32.70
+0.61%
1,316,522
02/17/2026
32.58
32.83
32.04
32.50
+0.12%
1,373,055
02/13/2026
31.49
32.80
31.07
32.46
+2.80%
1,507,977
02/12/2026
32.45
32.51
31.43
31.58
-1.91%
1,640,983
02/11/2026
32.55
32.55
31.75
32.20
+1.63%
1,662,932
02/10/2026
32.15
32.24
31.59
31.68
-0.81%
1,440,448
02/10/2026
$0.22 Dividend
02/09/2026
31.63
32.45
31.58
31.94
+0.94%
1,971,920
02/06/2026
30.65
32.01
30.60
31.64
+4.26%
2,816,666
02/05/2026
29.34
30.90
29.32
30.35
+2.50%
3,086,276
02/04/2026
29.64
29.77
28.86
29.61
+0.54%
1,767,816
02/03/2026
29.06
29.52
28.85
29.45
+1.12%
1,688,983