Archrock, Inc. Common Stock (AROC)

Last Price31.52

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 8:16 AM EDT

Historical Prices For Archrock, Inc. Common Stock (AROC)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	31.82	31.95	31.01	31.52	1,917,177	31.52
8/28/2026	32.28	32.28	31.21	31.24	2,416,381	31.24
8/27/2026	31.56	32.19	30.85	32.06	2,270,515	32.06
8/26/2026	30.66	32.12	30.31	31.67	1,762,220	31.67
8/25/2026	30.86	31.54	30.66	30.71	2,524,217	30.71
8/24/2026	31.62	31.78	30.61	30.70	2,710,519	30.70
8/21/2026	32.33	32.59	31.18	31.80	2,074,060	31.80
8/20/2026	32.61	32.74	31.91	32.28	1,562,273	32.28
8/19/2026	34.56	34.91	32.08	32.29	1,635,197	32.29
8/18/2026	34.63	34.82	34.10	34.12	1,155,772	34.12
8/17/2026	34.84	34.86	34.02	34.62	2,534,872	34.62
8/14/2026	33.34	34.71	33.34	34.69	926,029	34.69
8/13/2026	33.29	33.88	33.16	33.34	1,130,860	33.34
8/12/2026	33.30	33.70	33.12	33.28	1,412,858	33.28
8/11/2026	33.40	33.66	32.92	32.99	873,203	32.99
8/10/2026	33.21	33.53	32.59	33.13	2,201,369	33.13
8/07/2026	32.92	33.84	32.86	33.08	1,739,040	33.08
8/06/2026	34.14	34.57	33.24	33.35	2,697,119	33.35
8/05/2026	33.50	34.89	33.06	33.93	4,396,688	33.93
8/04/2026	34.78	35.81	34.65	35.74	1,689,100	35.74
8/03/2026	35.16	35.44	34.54	35.12	1,787,077	34.89
7/31/2026	35.95	36.14	35.20	35.76	1,223,878	35.53
7/30/2026	35.65	36.01	34.75	35.42	1,482,795	35.19
7/29/2026	36.00	36.31	35.00	35.13	1,541,161	34.90
7/28/2026	35.73	35.84	34.34	35.30	1,494,807	35.07
7/27/2026	36.12	36.72	35.18	35.69	1,353,967	35.46
7/24/2026	39.00	39.60	35.79	36.14	2,076,195	35.90
7/23/2026	38.58	38.76	37.60	38.39	1,164,433	38.14
7/22/2026	38.45	38.65	38.15	38.36	1,116,235	38.11
7/21/2026	37.59	38.45	36.71	38.29	1,784,109	38.04
7/20/2026	37.54	37.75	36.60	37.03	2,958,511	36.79
7/17/2026	36.68	37.16	36.06	37.14	1,129,773	36.90
7/16/2026	37.50	37.95	36.89	36.93	1,464,469	36.69
7/15/2026	38.57	38.57	37.33	37.49	1,891,319	37.24
7/14/2026	38.66	39.18	38.06	38.53	1,439,810	38.28
7/13/2026	38.81	39.36	37.78	38.10	1,353,174	37.85
7/10/2026	38.31	38.77	37.78	38.53	926,090	38.28
7/09/2026	39.75	40.29	38.44	38.51	1,352,676	38.26
7/08/2026	38.21	39.75	38.01	39.56	1,779,273	39.30
7/07/2026	36.46	38.13	36.46	37.93	2,233,089	37.68
7/06/2026	36.74	37.88	36.32	36.53	1,597,069	36.29
7/02/2026	38.88	39.32	36.35	36.79	1,691,993	36.55
7/01/2026	40.69	40.69	38.70	38.76	1,760,045	38.51
6/30/2026	40.50	42.21	40.50	40.71	2,446,215	40.44
6/29/2026	41.19	41.98	40.10	40.45	3,332,334	40.19
6/26/2026	41.50	42.23	41.10	41.95	7,553,515	41.68
6/25/2026	39.00	41.57	39.00	41.40	2,883,318	41.13
6/24/2026	38.44	39.66	37.95	38.79	4,757,521	38.54
6/23/2026	37.30	39.36	37.00	39.06	2,898,410	38.80
6/22/2026	36.81	38.11	36.68	38.08	1,641,466	37.83
6/18/2026	35.76	37.03	35.05	36.97	2,980,333	36.73
6/17/2026	35.72	36.09	35.24	35.48	1,416,735	35.25
6/16/2026	36.18	36.57	35.58	35.75	1,304,404	35.52
6/15/2026	36.25	36.82	35.96	36.29	1,443,948	36.05
6/12/2026	36.12	37.29	36.05	36.61	1,948,150	36.37
6/11/2026	36.32	36.54	35.80	36.07	1,719,144	35.83
6/10/2026	35.31	35.81	35.21	35.69	1,346,022	35.46
6/09/2026	35.09	35.41	34.62	35.17	1,289,002	34.94
6/08/2026	34.46	35.21	34.46	34.89	1,534,790	34.66
6/05/2026	34.65	34.89	34.00	34.20	1,430,257	33.98
6/04/2026	34.12	34.80	34.00	34.77	1,452,292	34.54
6/03/2026	34.53	34.82	34.16	34.21	1,476,637	33.99
6/02/2026	32.95	34.35	32.77	34.21	2,244,112	33.99
6/01/2026	33.49	33.65	32.59	32.92	2,338,216	32.70