FRA, 54E End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 54E: Archrock Inc

05 Sep 2025

LAST: 21.60	CHANGE: 0.20	OPEN: 21.60	HIGH: 21.60	ASK: 0.00	VOLUME: 30
LAST: 21.60	CHG(%): 0.93	PREV: 21.40	LOW: 21.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	21.60	21.60	21.60	21.60	30
04 Sep 25	21.40	21.40	21.40	21.40	0
03 Sep 25	21.00	21.00	21.00	21.00	30
02 Sep 25	21.00	21.00	21.00	21.00	30
01 Sep 25	21.00	21.40	21.00	21.40	30
29 Aug 25	21.20	21.20	21.20	21.20	20
28 Aug 25	21.00	21.00	21.00	21.00	20
27 Aug 25	21.00	21.00	21.00	21.00	20
26 Aug 25	20.60	20.60	20.60	20.60	20
25 Aug 25	21.40	21.40	21.40	21.40	20

COMPANY PROFILE

Name:	Archrock Inc
About:	Archrock, Inc., together with its subsidiaries, operates as an energy infrastructure company in the United States. The company operates in two segments, Contract Operations and Aftermarket Services. It engages in the designing, sourcing, owning, installing, operating, servicing, repairing, and maintaining of its owned fleet of natural gas compression equipment to provide natural gas compression services. The company also sells over-the-counter parts and components, as well as provides operations, major and routine maintenance, overhaul, and reconfiguration services to customers who own compression equipment; and operates as a packager of reciprocal and rotary screw natural gas compressors for sale or on a contract compression basis. It serves integrated and independent oil and natural gas processors, gatherers, and transporters. The company was formerly known as Exterran Holdings, Inc. and changed its name to Archrock, Inc. in November 2015. Archrock, Inc. was founded in 1990 and is headquartered in Houston, Texas.
Sector:	Energy
Industry:	Oil & Gas Equipment & Services
Address:	9807 Katy Freeway, Houston, TX, United States, 77024
Website:	https://www.archrock.com
ISIN:	US03957W1062
LEI:	549300K3RIHMHDVFTL28

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.42
DivYield:	0.04
Div/Share:	0.77
Price to Book:	3.07
Price to Sales:	2.76
EBITDA:	696.73M
Shares:	175.82M
Market Cap:	3.798B

TECHNICAL INDICATORS

MA5:	21.28
MA10:	21.16
MA20:	20.83
MA50:	20.36
MA100:	21.01
MA200:	22.85
STO9:	100.00
STO14:	100.00
RSI14:	68.42
MTM14:	1.00
ROC14:	0.05
ATR:	0.29
Week High:	21.60
Week Low:	21.00
Month High:	21.60
Month Low:	18.85
Year High:	29.28
Year Low:	16.60
Volatility:	24.64

RECENT DIVIDENDS

Date	Amount
05 Aug 2025	$0.18
06 May 2025	$0.16
12 Feb 2025	$0.16
06 Nov 2024	$0.15
06 Aug 2024	$0.14
06 May 2024	$0.14
05 Feb 2024	$0.14
06 Nov 2023	$0.13
07 Aug 2023	$0.13
08 May 2023	$0.13