Skip to main content
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
29.73
+0.17 (0.58%)
At close: Jan 17, 2025, 4:00 PM
29.80
+0.07 (0.24%)
After-hours: Jan 17, 2025, 5:55 PM EST

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202529.7430.0029.4529.7329.730.58%1,141,065
Jan 16, 202528.7529.7928.7329.5629.562.39%1,332,755
Jan 15, 202528.8629.3128.6328.8728.871.01%1,700,140
Jan 14, 202526.9028.6526.9028.5828.586.05%2,288,033
Jan 13, 202526.0126.9726.0026.9526.953.53%1,723,634
Jan 10, 202526.0526.3525.7326.0326.032.76%1,399,304
Jan 8, 202525.1925.3824.9325.3325.33-0.12%901,055
Jan 7, 202525.8626.0725.2325.3625.36-1.93%1,088,631
Jan 6, 202526.2026.5225.6925.8625.86-0.54%1,470,786
Jan 3, 202525.5426.1125.3626.0026.002.73%1,352,294
Jan 2, 202525.1925.6524.9525.3125.311.69%772,514
Dec 31, 202425.0225.4324.8524.8924.89-1,007,467
Dec 30, 202424.5425.1024.2724.8924.891.43%638,396
Dec 27, 202424.6924.9224.2224.5424.54-1.13%1,016,086
Dec 26, 202424.7524.9224.4424.8224.820.08%622,661
Dec 24, 202424.6324.8524.3324.8024.801.10%508,050
Dec 23, 202424.3224.6124.1424.5324.53-0.08%1,222,594
Dec 20, 202423.7824.8623.5424.5524.552.16%3,893,216
Dec 19, 202424.3424.5723.9524.0324.031.09%1,452,592
Dec 18, 202425.7225.8023.6823.7723.77-7.11%1,703,859
Dec 17, 202425.9025.9625.2125.5925.59-2.33%988,324
Dec 16, 202425.8726.2925.8726.2026.200.81%1,112,455
Dec 13, 202425.8826.1825.6225.9925.990.54%678,948
Dec 12, 202426.4826.6925.8525.8525.85-3.04%1,350,327
Dec 11, 202425.8427.0525.8426.6626.663.78%2,124,510
Dec 10, 202425.3426.0225.2425.6925.691.46%2,509,511
Dec 9, 202425.5425.7525.0425.3225.32-0.51%1,730,356
Dec 6, 202426.2126.2425.3625.4525.45-2.90%1,268,663
Dec 5, 202425.7526.2825.6026.2126.211.51%734,888
Dec 4, 202425.8526.1925.5025.8225.82-0.39%1,006,149
Dec 3, 202425.6226.0325.3425.9225.922.09%3,279,214
Dec 2, 202425.5825.8225.1225.3925.39-0.90%1,054,827
Nov 29, 202425.4025.6425.1125.6225.622.81%927,225
Nov 27, 202425.1825.4624.8524.9224.92-1.27%1,189,263
Nov 26, 202425.4925.5125.0025.2425.24-0.55%1,169,672
Nov 25, 202426.0726.2525.3825.3825.38-1.86%1,458,490
Nov 22, 202425.8426.3625.6925.8625.860.47%1,504,421
Nov 21, 202424.5525.8524.4225.7425.745.84%1,404,070
Nov 20, 202424.5524.6624.0824.3224.32-0.90%1,124,821
Nov 19, 202423.5024.5523.5024.5424.542.42%1,257,935
Nov 18, 202423.5724.1123.3323.9623.963.19%1,194,615
Nov 15, 202423.3823.5222.9523.2223.22-0.17%1,049,781
Nov 14, 202423.6623.7522.9123.2623.26-1.69%1,219,771
Nov 13, 202424.3824.4423.6023.6623.66-2.31%1,545,236
Nov 12, 202424.0124.7123.3024.2224.222.58%1,953,069
Nov 11, 202422.9623.7322.8423.6123.614.38%1,547,790
Nov 8, 202422.5122.7522.3122.6222.620.22%1,251,668
Nov 7, 202423.0023.0022.2922.5722.57-1.18%1,057,238
Nov 6, 202421.4723.0821.0322.8422.8411.20%2,749,672
Nov 5, 202420.2720.5620.2420.5420.381.73%1,103,090
Nov 4, 202419.9520.2519.9320.1920.041.36%617,761
Nov 1, 202420.1320.2719.7319.9219.77-0.50%777,789
Oct 31, 202420.1520.2919.9320.0219.87-0.65%736,708
Oct 30, 202420.2720.5020.0820.1520.00-0.74%1,204,481
Oct 29, 202420.5220.5220.1220.3020.15-0.88%962,965
Oct 28, 202419.9720.5219.8420.4820.320.54%1,376,086
Oct 25, 202420.4920.6420.1820.3720.221.29%1,182,315
Oct 24, 202420.3620.3719.8420.1119.96-0.74%1,244,711
Oct 23, 202420.2320.4020.1920.2620.11-0.59%851,303
Oct 22, 202420.5120.5920.3220.3820.23-0.15%731,067
Oct 21, 202420.9020.9720.3920.4120.26-1.26%779,473
Oct 18, 202421.0921.0920.6620.6720.51-2.08%739,794
Oct 17, 202421.3321.6021.1021.1120.95-1.68%797,909
Oct 16, 202421.4021.8421.2521.4721.312.19%1,432,760
Oct 15, 202420.6821.2120.5521.0120.85-1.45%966,496
Oct 14, 202421.1721.4321.0821.3221.16-0.28%1,231,891
Oct 11, 202421.1221.4821.1221.3821.220.90%756,099
Oct 10, 202421.1221.2820.9721.1921.03-0.14%621,130
Oct 9, 202421.0021.3020.8721.2221.060.09%821,121
Oct 8, 202421.4521.4521.0721.2021.04-1.85%934,531
Oct 7, 202421.7621.8721.3921.6021.44-0.96%1,145,319
Oct 4, 202421.5721.8121.3321.8121.643.12%1,029,494
Oct 3, 202420.9121.1720.6821.1520.990.95%1,002,258
Oct 2, 202421.1021.2020.6920.9520.791.31%903,256
Oct 1, 202420.1620.6820.0620.6820.522.17%1,350,859
Sep 30, 202420.2820.4919.8920.2420.09-0.74%1,909,701
Sep 27, 202420.6720.7920.3320.3920.241.14%1,612,022
Sep 26, 202420.6720.8020.0420.1620.01-3.59%1,107,738
Sep 25, 202421.1421.1420.7820.9120.75-0.48%860,089
Sep 24, 202421.3921.5020.9321.0120.85-0.85%1,046,974
Sep 23, 202420.9021.3620.9021.1921.031.39%927,739
Sep 20, 202420.9521.1520.6820.9020.740.10%6,650,061
Sep 19, 202420.9521.0920.6220.8820.722.35%1,271,200
Sep 18, 202420.1220.8720.1020.4020.251.39%1,155,421
Sep 17, 202419.6620.1619.6520.1219.973.13%887,436
Sep 16, 202419.5919.7719.3519.5119.360.72%1,058,783
Sep 13, 202419.3619.5119.2319.3719.221.15%930,762
Sep 12, 202418.9719.4218.9719.1519.001.38%1,357,025
Sep 11, 202418.5319.0318.4318.8918.751.23%1,613,947
Sep 10, 202418.5818.7818.3818.6618.520.86%1,618,343
Sep 9, 202419.2919.4318.4818.5018.36-3.50%1,923,150
Sep 6, 202419.5319.8819.0019.1719.02-1.08%1,287,618
Sep 5, 202419.2619.6919.2219.3819.232.11%1,302,676
Sep 4, 202419.0619.2718.8518.9818.84-0.37%767,835
Sep 3, 202419.8420.0118.9719.0518.91-5.83%1,222,937
Aug 30, 202419.8920.2919.8320.2320.081.15%1,469,680
Aug 29, 202420.0320.2719.8020.0019.851.06%901,841
Aug 28, 202420.0720.2119.7119.7919.64-2.13%1,159,958
Aug 27, 202420.2020.3520.0820.2220.07-0.79%611,016
Aug 26, 202420.6320.9520.3820.3820.231.34%1,058,916