MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AROC — Archrock Inc
NYSEArchrock Inc
$30.33
-0.09(-0.30%)
- O
- 30.36
- H
- 31.34
- L
- 30.21
- V
- 1.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.33
Period Return+31.19%
Period High$42.23
Period Low$21.17
Avg Daily Volume1.64M
Total Trading Days365
AROC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.36 | $31.34 | $30.21 | $30.33 | $-0.09 | -0.30% | 1,368,968 | $30.60 | $30.21 $31.34 |
| Oct 1, 2026 | $30.17 | $30.49 | $29.92 | $30.42 | +$0.13 | +0.43% | 1,371,826 | $30.32 | $29.92 $30.49 |
| Sep 30, 2026 | $30.07 | $30.60 | $29.75 | $30.29 | +$0.30 | +1.00% | 1,396,967 | $30.31 | $29.75 $30.60 |
| Sep 29, 2026 | $30.32 | $30.80 | $29.89 | $29.99 | $-0.56 | -1.83% | 1,269,860 | $30.13 | $29.89 $30.80 |
| Sep 28, 2026 | $30.87 | $31.04 | $30.34 | $30.55 | +$0.12 | +0.39% | 979,117 | $30.59 | $30.34 $31.04 |
| Sep 25, 2026 | $30.44 | $31.02 | $30.30 | $30.43 | $-0.25 | -0.81% | 1,333,629 | $30.48 | $30.30 $31.02 |
| Sep 24, 2026 | $30.97 | $30.99 | $29.93 | $30.68 | $-0.16 | -0.52% | 1,234,647 | $30.48 | $29.93 $30.99 |
| Sep 23, 2026 | $30.44 | $31.01 | $30.25 | $30.84 | +$0.44 | +1.45% | 960,112 | $30.74 | $30.25 $31.01 |
| Sep 22, 2026 | $30.56 | $31.36 | $30.35 | $30.40 | $-0.33 | -1.07% | 1,512,132 | $30.61 | $30.35 $31.36 |
| Sep 21, 2026 | $31.50 | $31.59 | $30.69 | $30.73 | $-0.83 | -2.63% | 987,728 | $30.85 | $30.69 $31.59 |
| Sep 18, 2026 | $31.18 | $31.61 | $31.00 | $31.56 | +$0.34 | +1.09% | 4,487,854 | $31.51 | $31.00 $31.61 |
| Sep 17, 2026 | $31.30 | $31.68 | $30.90 | $31.22 | +$0.17 | +0.55% | 1,856,006 | $31.39 | $30.90 $31.68 |
| Sep 16, 2026 | $30.70 | $31.66 | $30.63 | $31.05 | +$0.47 | +1.54% | 1,793,323 | $31.13 | $30.63 $31.66 |
| Sep 15, 2026 | $30.61 | $30.99 | $29.87 | $30.58 | +$0.09 | +0.30% | 2,781,952 | $30.35 | $29.87 $30.99 |
| Sep 14, 2026 | $32.27 | $32.27 | $30.44 | $30.49 | $-2.28 | -6.96% | 2,783,995 | $30.85 | $30.44 $32.27 |
| Sep 11, 2026 | $32.71 | $33.17 | $32.32 | $32.77 | +$0.41 | +1.27% | 1,082,015 | $32.73 | $32.32 $33.17 |
| Sep 10, 2026 | $33.02 | $33.02 | $31.97 | $32.36 | $-0.60 | -1.82% | 2,297,025 | $32.40 | $31.97 $33.02 |
| Sep 9, 2026 | $33.54 | $33.95 | $32.73 | $32.96 | $-0.40 | -1.20% | 1,519,425 | $33.17 | $32.73 $33.95 |
| Sep 8, 2026 | $32.93 | $33.57 | $32.58 | $33.36 | +$0.67 | +2.05% | 1,849,065 | $33.20 | $32.58 $33.57 |
| Sep 4, 2026 | $32.50 | $32.73 | $32.13 | $32.69 | +$0.13 | +0.40% | 1,128,589 | $32.50 | $32.13 $32.73 |
| Sep 3, 2026 | $32.24 | $33.03 | $32.07 | $32.56 | +$0.26 | +0.80% | 1,688,274 | $32.64 | $32.07 $33.03 |
| Sep 2, 2026 | $31.50 | $32.41 | $31.10 | $32.30 | +$0.61 | +1.92% | 2,028,630 | $32.03 | $31.10 $32.41 |
| Sep 1, 2026 | $31.55 | $31.99 | $31.18 | $31.69 | +$0.17 | +0.54% | 1,584,516 | $31.69 | $31.18 $31.99 |
| Aug 31, 2026 | $31.82 | $31.95 | $31.01 | $31.52 | +$0.28 | +0.90% | 1,917,181 | $31.44 | $31.01 $31.95 |
| Aug 28, 2026 | $32.28 | $32.28 | $31.22 | $31.24 | $-0.82 | -2.56% | 2,416,381 | $31.65 | $31.22 $32.28 |
| Aug 27, 2026 | $31.56 | $32.19 | $30.85 | $32.06 | +$0.39 | +1.23% | 2,270,244 | $31.89 | $30.85 $32.19 |
| Aug 26, 2026 | $30.66 | $32.12 | $30.31 | $31.67 | +$0.96 | +3.13% | 1,762,225 | $31.64 | $30.31 $32.12 |
| Aug 25, 2026 | $30.86 | $31.54 | $30.66 | $30.71 | +$0.01 | +0.03% | 2,524,219 | $30.97 | $30.66 $31.54 |
| Aug 24, 2026 | $31.62 | $31.78 | $30.61 | $30.70 | $-1.10 | -3.46% | 2,710,525 | $30.85 | $30.61 $31.78 |
| Aug 21, 2026 | $32.33 | $32.59 | $31.19 | $31.80 | $-0.48 | -1.49% | 2,074,060 | $31.76 | $31.19 $32.59 |