AROC - Archrock, Inc.
35.87
-0.430 -1.199%
Share volume: 1,153,801
Last Updated: 04-20-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.30
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $36.12 | $36.12 | $36.67 | $36.67 | $35.63 | $35.63 | $35.87 | $35.87 | 1,153,801 | $1,153,801.00 |
| 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 |
| 04-16-2026 | $36.16 | $36.16 | $36.57 | $36.57 | $36.00 | $36.00 | $36.19 | $36.19 | 1,165,362 | $1,165,362.00 |
| 04-15-2026 | $36.01 | $36.01 | $36.53 | $36.53 | $36.00 | $36.00 | $36.31 | $36.31 | 1,028,185 | $1,028,185.00 |
| 04-14-2026 | $36.25 | $36.25 | $37.01 | $37.01 | $35.59 | $35.59 | $36.34 | $36.34 | 1,191,506 | $1,191,506.00 |
| 04-13-2026 | $36.26 | $36.26 | $36.78 | $36.78 | $36.16 | $36.16 | $36.47 | $36.47 | 1,432,383 | $1,432,383.00 |
| 04-10-2026 | $35.94 | $35.94 | $36.14 | $36.14 | $35.26 | $35.26 | $35.95 | $35.95 | 1,158,033 | $1,158,033.00 |
| 04-09-2026 | $35.59 | $35.59 | $36.59 | $36.59 | $35.59 | $35.59 | $35.87 | $35.87 | 1,594,108 | $1,594,108.00 |
| 04-08-2026 | $34.71 | $34.71 | $35.94 | $35.94 | $34.36 | $34.36 | $35.70 | $35.70 | 2,141,955 | $2,141,955.00 |
| 04-07-2026 | $34.81 | $34.81 | $35.36 | $35.36 | $34.67 | $34.67 | $35.12 | $35.12 | 1,247,905 | $1,247,905.00 |