Skip to main content
logo
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
32.05
+1.31 (4.26%)
At close: Feb 6, 2026, 4:00 PM EST
32.90
+0.85 (2.65%)
After-hours: Feb 6, 2026, 7:00 PM EST

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202631.0532.4231.0032.0532.054.26%2,803,732
Feb 5, 202629.7231.3029.7030.7430.742.50%3,062,042
Feb 4, 202630.0230.1529.2429.9929.990.54%1,766,369
Feb 3, 202629.4429.9129.2229.8329.831.12%1,490,567
Feb 2, 202629.1429.7529.0029.5029.50-0.30%1,758,691
Jan 30, 202629.7830.1528.8129.5929.591.44%1,796,109
Jan 29, 202628.8929.5028.5329.1729.172.82%1,766,519
Jan 28, 202628.6829.0028.2428.3728.37-0.53%1,535,997
Jan 27, 202628.1928.6328.1228.5228.521.24%818,255
Jan 26, 202628.1128.4727.9128.1728.171.15%1,047,516
Jan 23, 202628.1828.5227.7527.8527.85-0.21%1,091,927
Jan 22, 202627.8928.0227.6027.9127.910.07%1,457,362
Jan 21, 202627.4928.1927.3727.8927.893.56%1,531,036
Jan 20, 202626.4726.9626.4526.9326.931.74%1,242,405
Jan 16, 202626.2826.5325.9626.4726.471.11%1,157,198
Jan 15, 202625.8526.4025.5626.1826.180.93%1,427,169
Jan 14, 202626.0126.3425.8025.9425.94-0.38%1,344,777
Jan 13, 202625.8826.5225.7926.0426.042.68%1,832,245
Jan 12, 202625.9626.2625.1725.3625.36-1.51%1,495,435
Jan 9, 202626.1326.4025.5825.7525.75-1.19%1,191,004
Jan 8, 202625.5526.2025.3726.0626.061.40%1,417,812
Jan 7, 202625.8726.1825.6125.7025.70-0.62%1,260,892
Jan 6, 202626.2926.4025.8625.8625.86-2.08%1,341,438
Jan 5, 202627.1927.3826.0326.4126.41-0.83%1,523,383
Jan 2, 202626.0026.7225.7826.6326.632.34%972,740
Dec 31, 202526.2326.3625.9026.0226.02-0.88%775,119
Dec 30, 202526.0326.3625.9826.2526.251.16%1,076,246
Dec 29, 202525.8426.0625.6625.9525.950.93%1,123,352
Dec 26, 202525.7625.9025.5625.7125.71-0.35%760,104
Dec 24, 202525.9526.2025.7125.8025.80-0.62%411,414
Dec 23, 202525.7026.1125.6525.9625.961.49%1,129,521
Dec 22, 202525.3625.8125.3625.5825.580.95%1,234,499
Dec 19, 202525.1625.7525.1625.3425.340.56%1,825,782
Dec 18, 202525.3525.6125.0925.2025.20-0.83%1,734,333
Dec 17, 202525.4025.5925.0725.4125.410.67%2,645,965
Dec 16, 202526.0326.3025.0125.2425.24-3.59%1,911,724
Dec 15, 202526.0826.3025.8026.1826.180.27%1,938,669
Dec 12, 202526.5026.5426.0026.1126.11-0.61%2,006,416
Dec 11, 202525.9326.3925.6726.2726.270.69%2,170,479
Dec 10, 202525.4026.4125.2726.0926.093.08%4,093,622
Dec 9, 202524.9925.6324.8225.3125.311.28%1,246,819
Dec 8, 202524.7125.2924.1724.9924.990.24%2,079,575
Dec 5, 202525.2225.6124.9224.9324.93-0.84%1,846,453
Dec 4, 202524.5825.1524.5125.1425.142.32%1,108,228
Dec 3, 202524.1724.7924.0024.5724.572.29%1,329,800
Dec 2, 202524.2024.3923.8324.0224.02-0.74%1,670,240
Dec 1, 202524.4324.4724.1024.2024.20-1.39%1,347,904
Nov 28, 202524.1124.5624.0624.5424.541.78%749,151
Nov 26, 202524.0124.5724.0124.1124.110.46%1,567,970
Nov 25, 202523.3824.2123.3824.0024.002.65%1,340,617