Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
26.39
-0.83 (-3.05%)
Feb 21, 2025, 4:00 PM EST - Market closed
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 27.41 | 27.44 | 26.24 | 26.39 | 26.39 | -3.05% | 1,400,340 |
| Feb 20, 2025 | 28.01 | 28.28 | 27.02 | 27.22 | 27.22 | -3.23% | 1,223,378 |
| Feb 19, 2025 | 27.84 | 28.45 | 27.83 | 28.13 | 28.13 | 0.61% | 1,024,743 |
| Feb 18, 2025 | 27.75 | 28.30 | 27.67 | 27.96 | 27.96 | 1.19% | 1,240,299 |
| Feb 14, 2025 | 27.63 | 27.97 | 27.34 | 27.63 | 27.63 | 0.22% | 1,012,602 |
| Feb 13, 2025 | 27.37 | 27.74 | 27.14 | 27.57 | 27.57 | 1.21% | 990,901 |
| Feb 12, 2025 | 27.61 | 27.95 | 27.21 | 27.24 | 27.24 | -3.16% | 1,007,309 |
| Feb 11, 2025 | 28.57 | 28.64 | 27.98 | 28.13 | 27.94 | -1.71% | 878,392 |
| Feb 10, 2025 | 28.26 | 28.82 | 28.21 | 28.62 | 28.42 | 2.29% | 687,323 |
| Feb 7, 2025 | 28.10 | 28.42 | 27.88 | 27.98 | 27.79 | -0.32% | 851,826 |
| Feb 6, 2025 | 29.02 | 29.06 | 27.84 | 28.07 | 27.88 | -2.13% | 1,207,057 |
| Feb 5, 2025 | 28.90 | 29.21 | 28.66 | 28.68 | 28.48 | 0.03% | 1,461,115 |
| Feb 4, 2025 | 28.33 | 28.91 | 28.11 | 28.67 | 28.47 | 0.17% | 897,245 |
| Feb 3, 2025 | 27.81 | 28.85 | 27.59 | 28.62 | 28.42 | 1.89% | 1,164,553 |
| Jan 31, 2025 | 30.16 | 30.19 | 28.06 | 28.09 | 27.90 | -6.34% | 2,003,596 |
| Jan 30, 2025 | 29.28 | 30.08 | 29.12 | 29.99 | 29.78 | 3.92% | 1,786,182 |
| Jan 29, 2025 | 28.43 | 29.05 | 28.41 | 28.86 | 28.66 | 1.16% | 1,218,244 |
| Jan 28, 2025 | 27.15 | 28.59 | 27.06 | 28.53 | 28.33 | 6.10% | 1,638,680 |
| Jan 27, 2025 | 29.23 | 29.23 | 26.77 | 26.89 | 26.70 | -9.46% | 1,879,128 |
| Jan 24, 2025 | 29.55 | 29.90 | 29.43 | 29.70 | 29.49 | 0.34% | 1,042,230 |
| Jan 23, 2025 | 29.85 | 29.97 | 29.54 | 29.60 | 29.40 | -0.50% | 931,409 |
| Jan 22, 2025 | 30.33 | 30.39 | 29.73 | 29.75 | 29.54 | -1.94% | 1,289,581 |
| Jan 21, 2025 | 30.09 | 30.44 | 29.76 | 30.34 | 30.13 | 2.05% | 1,510,146 |
| Jan 17, 2025 | 29.74 | 30.00 | 29.45 | 29.73 | 29.52 | 0.58% | 1,141,065 |
| Jan 16, 2025 | 28.75 | 29.79 | 28.73 | 29.56 | 29.36 | 2.39% | 1,332,755 |
| Jan 15, 2025 | 28.86 | 29.31 | 28.63 | 28.87 | 28.67 | 1.01% | 1,700,140 |
| Jan 14, 2025 | 26.90 | 28.65 | 26.90 | 28.58 | 28.38 | 6.05% | 2,288,033 |
| Jan 13, 2025 | 26.01 | 26.97 | 26.00 | 26.95 | 26.76 | 3.53% | 1,723,634 |
| Jan 10, 2025 | 26.05 | 26.35 | 25.73 | 26.03 | 25.85 | 2.76% | 1,399,304 |
| Jan 8, 2025 | 25.19 | 25.38 | 24.93 | 25.33 | 25.16 | -0.12% | 901,055 |
| Jan 7, 2025 | 25.86 | 26.07 | 25.23 | 25.36 | 25.18 | -1.93% | 1,088,631 |
| Jan 6, 2025 | 26.20 | 26.52 | 25.69 | 25.86 | 25.68 | -0.54% | 1,470,786 |
| Jan 3, 2025 | 25.54 | 26.11 | 25.36 | 26.00 | 25.82 | 2.73% | 1,352,294 |
| Jan 2, 2025 | 25.19 | 25.65 | 24.95 | 25.31 | 25.14 | 1.69% | 772,514 |
| Dec 31, 2024 | 25.02 | 25.43 | 24.85 | 24.89 | 24.72 | - | 1,007,467 |
| Dec 30, 2024 | 24.54 | 25.10 | 24.27 | 24.89 | 24.72 | 1.43% | 638,396 |
| Dec 27, 2024 | 24.69 | 24.92 | 24.22 | 24.54 | 24.37 | -1.13% | 1,016,086 |
| Dec 26, 2024 | 24.75 | 24.92 | 24.44 | 24.82 | 24.65 | 0.08% | 622,661 |
| Dec 24, 2024 | 24.63 | 24.85 | 24.33 | 24.80 | 24.63 | 1.10% | 508,050 |
| Dec 23, 2024 | 24.32 | 24.61 | 24.14 | 24.53 | 24.36 | -0.08% | 1,222,594 |
| Dec 20, 2024 | 23.78 | 24.86 | 23.54 | 24.55 | 24.38 | 2.16% | 3,893,216 |
| Dec 19, 2024 | 24.34 | 24.57 | 23.95 | 24.03 | 23.86 | 1.09% | 1,452,592 |
| Dec 18, 2024 | 25.72 | 25.80 | 23.68 | 23.77 | 23.61 | -7.11% | 1,703,859 |
| Dec 17, 2024 | 25.90 | 25.96 | 25.21 | 25.59 | 25.41 | -2.33% | 988,324 |
| Dec 16, 2024 | 25.87 | 26.29 | 25.87 | 26.20 | 26.02 | 0.81% | 1,112,455 |
| Dec 13, 2024 | 25.88 | 26.18 | 25.62 | 25.99 | 25.81 | 0.54% | 678,948 |
| Dec 12, 2024 | 26.48 | 26.69 | 25.85 | 25.85 | 25.67 | -3.04% | 1,350,327 |
| Dec 11, 2024 | 25.84 | 27.05 | 25.84 | 26.66 | 26.48 | 3.78% | 2,124,510 |
| Dec 10, 2024 | 25.34 | 26.02 | 25.24 | 25.69 | 25.51 | 1.46% | 2,509,511 |
| Dec 9, 2024 | 25.54 | 25.75 | 25.04 | 25.32 | 25.15 | -0.51% | 1,730,356 |
| Dec 6, 2024 | 26.21 | 26.24 | 25.36 | 25.45 | 25.27 | -2.90% | 1,268,663 |
| Dec 5, 2024 | 25.75 | 26.28 | 25.60 | 26.21 | 26.03 | 1.51% | 734,888 |
| Dec 4, 2024 | 25.85 | 26.19 | 25.50 | 25.82 | 25.64 | -0.39% | 1,006,149 |
| Dec 3, 2024 | 25.62 | 26.03 | 25.34 | 25.92 | 25.74 | 2.09% | 3,279,214 |
| Dec 2, 2024 | 25.58 | 25.82 | 25.12 | 25.39 | 25.21 | -0.90% | 1,054,827 |
| Nov 29, 2024 | 25.40 | 25.64 | 25.11 | 25.62 | 25.44 | 2.81% | 927,225 |
| Nov 27, 2024 | 25.18 | 25.46 | 24.85 | 24.92 | 24.75 | -1.27% | 1,189,263 |
| Nov 26, 2024 | 25.49 | 25.51 | 25.00 | 25.24 | 25.07 | -0.55% | 1,169,672 |
| Nov 25, 2024 | 26.07 | 26.25 | 25.38 | 25.38 | 25.20 | -1.86% | 1,458,490 |
| Nov 22, 2024 | 25.84 | 26.36 | 25.69 | 25.86 | 25.68 | 0.47% | 1,504,421 |
| Nov 21, 2024 | 24.55 | 25.85 | 24.42 | 25.74 | 25.56 | 5.84% | 1,404,070 |
| Nov 20, 2024 | 24.55 | 24.66 | 24.08 | 24.32 | 24.15 | -0.90% | 1,124,821 |
| Nov 19, 2024 | 23.50 | 24.55 | 23.50 | 24.54 | 24.37 | 2.42% | 1,257,935 |
| Nov 18, 2024 | 23.57 | 24.11 | 23.33 | 23.96 | 23.79 | 3.19% | 1,194,615 |
| Nov 15, 2024 | 23.38 | 23.52 | 22.95 | 23.22 | 23.06 | -0.17% | 1,049,781 |
| Nov 14, 2024 | 23.66 | 23.75 | 22.91 | 23.26 | 23.10 | -1.69% | 1,219,771 |
| Nov 13, 2024 | 24.38 | 24.44 | 23.60 | 23.66 | 23.50 | -2.31% | 1,545,236 |
| Nov 12, 2024 | 24.01 | 24.71 | 23.30 | 24.22 | 24.05 | 2.58% | 1,953,069 |
| Nov 11, 2024 | 22.96 | 23.73 | 22.84 | 23.61 | 23.45 | 4.38% | 1,547,790 |
| Nov 8, 2024 | 22.51 | 22.75 | 22.31 | 22.62 | 22.46 | 0.22% | 1,251,668 |
| Nov 7, 2024 | 23.00 | 23.00 | 22.29 | 22.57 | 22.41 | -1.18% | 1,057,238 |
| Nov 6, 2024 | 21.47 | 23.08 | 21.03 | 22.84 | 22.68 | 11.20% | 2,749,672 |
| Nov 5, 2024 | 20.27 | 20.56 | 20.24 | 20.54 | 20.24 | 1.73% | 1,103,090 |
| Nov 4, 2024 | 19.95 | 20.25 | 19.93 | 20.19 | 19.90 | 1.36% | 617,761 |
| Nov 1, 2024 | 20.13 | 20.27 | 19.73 | 19.92 | 19.63 | -0.50% | 777,789 |
| Oct 31, 2024 | 20.15 | 20.29 | 19.93 | 20.02 | 19.73 | -0.65% | 736,708 |
| Oct 30, 2024 | 20.27 | 20.50 | 20.08 | 20.15 | 19.86 | -0.74% | 1,204,481 |
| Oct 29, 2024 | 20.52 | 20.52 | 20.12 | 20.30 | 20.01 | -0.88% | 962,965 |
| Oct 28, 2024 | 19.97 | 20.52 | 19.84 | 20.48 | 20.18 | 0.54% | 1,376,086 |
| Oct 25, 2024 | 20.49 | 20.64 | 20.18 | 20.37 | 20.08 | 1.29% | 1,182,315 |
| Oct 24, 2024 | 20.36 | 20.37 | 19.84 | 20.11 | 19.82 | -0.74% | 1,244,711 |
| Oct 23, 2024 | 20.23 | 20.40 | 20.19 | 20.26 | 19.97 | -0.59% | 851,303 |
| Oct 22, 2024 | 20.51 | 20.59 | 20.32 | 20.38 | 20.09 | -0.15% | 731,067 |
| Oct 21, 2024 | 20.90 | 20.97 | 20.39 | 20.41 | 20.12 | -1.26% | 779,473 |
| Oct 18, 2024 | 21.09 | 21.09 | 20.66 | 20.67 | 20.37 | -2.08% | 739,794 |
| Oct 17, 2024 | 21.33 | 21.60 | 21.10 | 21.11 | 20.80 | -1.68% | 797,909 |
| Oct 16, 2024 | 21.40 | 21.84 | 21.25 | 21.47 | 21.16 | 2.19% | 1,432,760 |
| Oct 15, 2024 | 20.68 | 21.21 | 20.55 | 21.01 | 20.71 | -1.45% | 966,496 |
| Oct 14, 2024 | 21.17 | 21.43 | 21.08 | 21.32 | 21.01 | -0.28% | 1,231,891 |
| Oct 11, 2024 | 21.12 | 21.48 | 21.12 | 21.38 | 21.07 | 0.90% | 756,099 |
| Oct 10, 2024 | 21.12 | 21.28 | 20.97 | 21.19 | 20.88 | -0.14% | 621,130 |
| Oct 9, 2024 | 21.00 | 21.30 | 20.87 | 21.22 | 20.91 | 0.09% | 821,121 |
| Oct 8, 2024 | 21.45 | 21.45 | 21.07 | 21.20 | 20.89 | -1.85% | 934,531 |
| Oct 7, 2024 | 21.76 | 21.87 | 21.39 | 21.60 | 21.29 | -0.96% | 1,145,319 |
| Oct 4, 2024 | 21.57 | 21.81 | 21.33 | 21.81 | 21.49 | 3.12% | 1,029,494 |
| Oct 3, 2024 | 20.91 | 21.17 | 20.68 | 21.15 | 20.84 | 0.95% | 1,002,258 |
| Oct 2, 2024 | 21.10 | 21.20 | 20.69 | 20.95 | 20.65 | 1.31% | 903,256 |
| Oct 1, 2024 | 20.16 | 20.68 | 20.06 | 20.68 | 20.38 | 2.17% | 1,350,859 |
| Sep 30, 2024 | 20.28 | 20.49 | 19.89 | 20.24 | 19.95 | -0.74% | 1,909,701 |
| Sep 27, 2024 | 20.67 | 20.79 | 20.33 | 20.39 | 20.10 | 1.14% | 1,612,022 |