AROC
Archrock (AROC)
NYSE
$29.11-$0.02 (-0.05%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $5.0B
    Market Cap
  • 17.63%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -5.58%
    Low Price$28.39
    High Price$30.83
  • 3 Months
    -23.65%
    Low Price$28.39
    High Price$35.53
  • 1 Year
    +17.63%
    Low Price$22.60
    High Price$41.68
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
28.41
29.33
28.20
29.12
+2.57%
1,218,608
10/22/2026
29.68
29.71
27.95
28.39
-4.64%
1,677,871
10/21/2026
29.50
30.05
29.31
29.77
+1.92%
1,360,335
10/20/2026
29.59
29.65
28.91
29.21
-0.61%
2,315,556
10/19/2026
29.79
29.89
29.14
29.39
-0.58%
1,814,208
10/16/2026
29.47
29.69
29.21
29.56
+1.06%
2,010,552
10/15/2026
29.60
29.65
28.42
29.25
-1.81%
1,497,461
10/14/2026
30.69
30.69
29.42
29.79
-2.90%
1,306,278
10/13/2026
30.40
30.72
29.93
30.68
+1.15%
1,627,524
10/12/2026
30.31
30.42
29.88
30.33
+0.17%
1,098,594
10/09/2026
30.54
30.74
30.19
30.28
-0.20%
991,965
10/08/2026
30.12
30.54
29.97
30.34
+0.83%
1,488,505
10/07/2026
30.62
31.00
29.98
30.09
-2.40%
1,683,708
10/06/2026
30.18
30.95
29.82
30.83
+2.43%
1,839,279
10/05/2026
30.37
30.82
29.84
30.10
-0.76%
1,979,891
10/02/2026
30.36
31.34
30.21
30.33
-0.30%
1,537,609
10/01/2026
30.17
30.49
29.92
30.42
+0.43%
1,371,826
09/30/2026
30.07
30.60
29.75
30.29
+1.00%
1,396,966
09/29/2026
30.32
30.80
29.89
29.99
-1.83%
1,269,859
09/28/2026
30.87
31.04
30.34
30.55
+0.39%
979,117
09/25/2026
30.44
31.02
30.30
30.43
-0.81%
1,333,629
09/24/2026
30.97
30.99
29.93
30.68
-0.52%
1,234,647
09/23/2026
30.44
31.01
30.25
30.84
+1.45%
960,314
09/22/2026
30.56
31.36
30.35
30.40
-1.07%
1,512,131
09/21/2026
31.50
31.59
30.69
30.73
-2.63%
987,727
09/18/2026
31.18
31.61
31.00
31.56
+1.09%
4,487,854
09/17/2026
31.30
31.68
30.90
31.22
+0.55%
1,856,005
09/16/2026
30.70
31.66
30.63
31.05
+1.54%
1,793,322
09/15/2026
30.61
30.99
29.87
30.58
+0.30%
2,859,532
09/14/2026
32.27
32.27
30.44
30.49
-6.96%
2,805,415
09/11/2026
32.71
33.17
32.32
32.77
+1.27%
1,082,015
09/10/2026
33.02
33.02
31.97
32.36
-1.82%
2,296,324
09/09/2026
33.54
33.95
32.73
32.96
-1.20%
1,519,424
09/08/2026
32.93
33.57
32.58
33.36
+2.05%
1,848,930
09/04/2026
32.50
32.73
32.13
32.69
+0.40%
1,128,588
09/03/2026
32.24
33.03
32.07
32.56
+0.80%
1,688,274
09/02/2026
31.50
32.41
31.10
32.30
+1.92%
2,035,079
09/01/2026
31.55
31.99
31.18
31.69
+0.54%
1,584,516
08/31/2026
31.82
31.95
31.01
31.52
+0.90%
1,917,181
08/28/2026
32.28
32.28
31.22
31.24
-2.56%
2,416,381
08/27/2026
31.56
32.19
30.85
32.06
+1.23%
2,270,519
08/26/2026
30.66
32.12
30.31
31.67
+3.13%
1,762,224
08/25/2026
30.86
31.54
30.66
30.71
+0.03%
2,524,218
08/24/2026
31.62
31.78
30.61
30.70
-3.46%
2,710,525
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