AROC - Archrock, Inc.
38.75
0.750 1.935%
Share volume: 1,486,718
Last Updated: 04-30-2026
Utilities/Natural Gas Transmission:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.00
0.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $37.89 | $37.89 | $39.06 | $39.06 | $37.80 | $37.80 | $38.75 | $38.75 | 1,486,718 | $1,486,718.00 |
| 04-29-2026 | $38.16 | $38.16 | $38.60 | $38.60 | $37.57 | $37.57 | $38.00 | $38.00 | 1,595,437 | $1,595,437.00 |
| 04-28-2026 | $37.73 | $37.73 | $38.16 | $38.16 | $37.45 | $37.45 | $37.99 | $37.99 | 1,353,506 | $1,353,506.00 |
| 04-27-2026 | $37.52 | $37.52 | $37.77 | $37.77 | $37.16 | $37.16 | $37.39 | $37.39 | 1,363,342 | $1,363,342.00 |
| 04-24-2026 | $36.10 | $36.10 | $37.62 | $37.62 | $35.86 | $35.86 | $37.33 | $37.33 | 1,473,100 | $1,473,100.00 |
| 04-23-2026 | $36.06 | $36.06 | $36.77 | $36.77 | $36.00 | $36.00 | $36.19 | $36.19 | 1,109,221 | $1,109,221.00 |
| 04-22-2026 | $35.46 | $35.46 | $36.08 | $36.08 | $35.46 | $35.46 | $35.86 | $35.86 | 1,209,524 | $1,209,524.00 |
| 04-21-2026 | $36.10 | $36.10 | $36.64 | $36.64 | $35.11 | $35.11 | $35.19 | $35.19 | 1,229,370 | $1,229,370.00 |
| 04-20-2026 | $36.12 | $36.12 | $36.67 | $36.67 | $35.63 | $35.63 | $35.87 | $35.87 | 1,155,743 | $1,155,743.00 |
| 04-17-2026 | $35.81 | $35.81 | $36.36 | $36.36 | $34.90 | $34.90 | $36.30 | $36.30 | 1,764,493 | $1,764,493.00 |