Archrock Stock Price History

AROC Stock  USD 29.99  1.13  3.92%   
Below is the normalized historical share price chart for Archrock extending back to July 01, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Archrock stands at 29.99, as last reported on the 30th of January, with the highest price reaching 30.08 and the lowest price hitting 28.86 during the day.
IPO Date
1st of July 1997
200 Day MA
21.7129
50 Day MA
26.0844
Beta
1.499
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Archrock Stock, it is important to understand the factors that can impact its price. Archrock appears to be very steady, given 3 months investment horizon. Archrock secures Sharpe Ratio (or Efficiency) of 0.24, which signifies that the company had a 0.24 % return per unit of standard deviation over the last 3 months. By analyzing Archrock's technical indicators, you can evaluate if the expected return of 0.74% is justified by implied risk. Please makes use of Archrock's mean deviation of 1.98, and Risk Adjusted Performance of 0.1767 to double-check if our risk estimates are consistent with your expectations.
  
At present, Archrock's Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 3.4 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 92.3 M. . At present, Archrock's Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. Archrock Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2395

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAROC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.07
  actual daily
27
73% of assets are more volatile

Expected Return

 0.74
  actual daily
14
86% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
18
82% of assets perform better
Based on monthly moving average Archrock is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Archrock by adding it to a well-diversified portfolio.
Price Book
3.9163
Enterprise Value Ebitda
14.8548
Price Sales
4.6343
Shares Float
163.3 M
Dividend Share
0.67

Archrock Stock Price History Chart

There are several ways to analyze Archrock Stock price data. The simplest method is using a basic Archrock candlestick price chart, which shows Archrock price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 21, 202530.34
Lowest PriceNovember 1, 202419.75

Archrock January 30, 2025 Stock Price Synopsis

Various analyses of Archrock's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Archrock Stock. It can be used to describe the percentage change in the price of Archrock from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Archrock Stock.
Archrock Price Rate Of Daily Change 1.04 
Archrock Price Daily Balance Of Power 0.93 
Archrock Accumulation Distribution 54,930 
Archrock Price Action Indicator 1.08 

Archrock January 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Archrock Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Archrock intraday prices and daily technical indicators to check the level of noise trading in Archrock Stock and then apply it to test your longer-term investment strategies against Archrock.

Archrock Stock Price History Data

The price series of Archrock for the period between Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 10.59 with a coefficient of variation of 11.03. The prices are distributed with arithmetic mean of 24.91. The median price for the last 90 days is 25.32. The company had 13:40 stock split on 21st of August 2007. Archrock issued dividends on 2024-11-06.
OpenHighLowCloseVolume
01/30/2025 28.86  30.08  28.86  29.99  1,354,335 
01/29/2025 28.43  29.05  28.41  28.86  940,062 
01/28/2025 27.15  28.59  27.06  28.53  1,638,700 
01/27/2025 29.23  29.23  26.77  26.89  1,871,077 
01/24/2025 29.55  29.90  29.43  29.70  684,765 
01/23/2025 29.85  29.97  29.54  29.60  870,777 
01/22/2025 30.33  30.39  29.73  29.75  1,289,202 
01/21/2025 30.09  30.44  29.76  30.34  1,276,361 
01/17/2025 29.74  29.99  29.45  29.73  914,532 
01/16/2025 28.75  29.79  28.73  29.56  1,288,787 
01/15/2025 28.86  29.26  28.63  28.87  1,699,798 
01/14/2025 26.90  28.65  26.90  28.58  2,287,947 
01/13/2025 26.01  26.97  26.00  26.95  1,723,349 
01/10/2025 26.05  26.34  25.73  26.03  1,398,963 
01/08/2025 25.19  25.38  24.94  25.33  900,986 
01/07/2025 25.86  26.07  25.23  25.36  1,016,055 
01/06/2025 26.20  26.52  25.69  25.86  1,470,782 
01/03/2025 25.54  26.11  25.36  26.00  971,491 
01/02/2025 25.19  25.65  24.95  25.31  772,500 
12/31/2024 25.02  25.41  24.86  24.89  993,597 
12/30/2024 24.54  25.10  24.27  24.89  638,396 
12/27/2024 24.69  24.91  24.22  24.54  572,353 
12/26/2024 24.75  24.92  24.44  24.82  622,658 
12/24/2024 24.63  24.85  24.35  24.80  508,050 
12/23/2024 24.32  24.61  24.14  24.53  1,222,382 
12/20/2024 23.78  24.86  23.63  24.55  3,893,116 
12/19/2024 24.34  24.57  23.95  24.03  1,452,600 
12/18/2024 25.72  25.80  23.68  23.77  1,703,496 
12/17/2024 25.90  25.96  25.21  25.59  988,300 
12/16/2024 25.87  26.29  25.87  26.20  1,112,455 
12/13/2024 25.88  26.18  25.62  25.99  665,508 
12/12/2024 26.48  26.58  25.85  25.85  1,319,627 
12/11/2024 25.84  27.05  25.84  26.66  2,124,500 
12/10/2024 25.34  26.02  25.24  25.69  1,939,602 
12/09/2024 25.54  25.75  25.04  25.32  1,730,341 
12/06/2024 26.21  26.24  25.36  25.45  1,214,654 
12/05/2024 25.75  26.28  25.60  26.21  734,878 
12/04/2024 25.85  26.16  25.50  25.82  1,006,141 
12/03/2024 25.62  26.03  25.35  25.92  3,278,887 
12/02/2024 25.58  25.82  25.12  25.39  1,054,512 
11/29/2024 25.40  25.63  25.17  25.62  927,225 
11/27/2024 25.18  25.46  24.85  24.92  1,188,860 
11/26/2024 25.49  25.50  25.00  25.24  1,169,621 
11/25/2024 26.07  26.25  25.38  25.38  1,458,153 
11/22/2024 25.84  26.36  25.69  25.86  1,086,022 
11/21/2024 24.55  25.85  24.42  25.74  1,141,860 
11/20/2024 24.55  24.61  24.08  24.32  1,124,800 
11/19/2024 23.50  24.54  23.50  24.54  1,002,877 
11/18/2024 23.57  24.11  23.33  23.96  1,102,019 
11/15/2024 23.38  23.52  22.95  23.22  1,049,766 
11/14/2024 23.66  23.75  22.91  23.26  1,218,451 
11/13/2024 24.38  24.44  23.60  23.66  1,545,236 
11/12/2024 24.01  24.71  23.30  24.22  1,953,069 
11/11/2024 22.96  23.73  22.84  23.61  1,547,508 
11/08/2024 22.51  22.75  22.31  22.62  1,251,642 
11/07/2024 23.00  23.00  22.29  22.57  1,057,233 
11/06/2024 21.47  23.08  21.03  22.84  2,749,537 
11/05/2024 20.10  20.38  20.06  20.36  1,103,090 
11/04/2024 19.78  20.08  19.76  20.02  617,761 
11/01/2024 19.96  20.10  19.56  19.75  777,789 
10/31/2024 19.98  20.11  19.76  19.85  736,708 

About Archrock Stock history

Archrock investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Archrock is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Archrock will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Archrock stock prices may prove useful in developing a viable investing in Archrock
Last ReportedProjected for Next Year
Common Stock Shares Outstanding177.5 M92.3 M
Net Income Applicable To Common Shares50.9 M53.5 M

Archrock Quarterly Net Working Capital

50.02 Million

Archrock Stock Technical Analysis

Archrock technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Archrock technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Archrock trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Companies Directory Now

   

Companies Directory

Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
All  Next Launch Module

Archrock Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Archrock's price direction in advance. Along with the technical and fundamental analysis of Archrock Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Archrock to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Archrock Stock analysis

When running Archrock's price analysis, check to measure Archrock's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Archrock is operating at the current time. Most of Archrock's value examination focuses on studying past and present price action to predict the probability of Archrock's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Archrock's price. Additionally, you may evaluate how the addition of Archrock to your portfolios can decrease your overall portfolio volatility.
Stocks Directory
Find actively traded stocks across global markets
CEOs Directory
Screen CEOs from public companies around the world
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Bonds Directory
Find actively traded corporate debentures issued by US companies
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated