Skip to main content
logo
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
25.38
+0.15 (0.59%)
Nov 4, 2025, 4:00 PM EST - Market closed

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202525.0825.7125.0025.3825.38-1.05%2,560,052
Nov 3, 202525.2525.6824.6125.6525.441.50%2,487,066
Oct 31, 202525.3625.5925.1025.2725.06-0.55%2,226,927
Oct 30, 202524.8825.7424.7225.4125.201.88%2,715,597
Oct 29, 202526.0726.2024.6124.9424.74-2.81%3,210,024
Oct 28, 202525.2025.7825.0725.6625.450.35%1,664,085
Oct 27, 202525.8225.9825.5325.5725.360.47%1,275,176
Oct 24, 202525.5825.9525.2625.4525.24-0.04%1,364,594
Oct 23, 202525.5625.6425.0725.4625.250.87%1,549,034
Oct 22, 202524.7425.3724.5925.2425.032.39%1,613,555
Oct 21, 202524.8424.8824.3124.6524.450.24%1,729,883
Oct 20, 202524.4525.0524.4024.5924.391.40%2,085,294
Oct 17, 202523.7324.2723.5124.2524.052.06%1,015,890
Oct 16, 202524.5124.6923.6623.7623.57-2.22%1,470,824
Oct 15, 202524.3424.8124.1824.3024.100.50%1,132,429
Oct 14, 202523.9024.2623.6724.1823.980.17%2,833,979
Oct 13, 202524.3224.3923.9924.1423.941.05%1,406,090
Oct 10, 202524.8325.2223.8623.8923.69-4.48%1,273,060
Oct 9, 202525.5525.8024.9125.0124.81-3.21%996,129
Oct 8, 202524.6125.8924.3525.8425.636.16%1,840,805
Oct 7, 202524.0524.3723.8324.3424.141.21%1,375,399
Oct 6, 202525.2825.3123.9624.0523.85-4.22%1,651,516
Oct 3, 202525.5525.7125.1025.1124.90-0.40%1,292,560
Oct 2, 202525.9126.3325.0625.2125.00-2.55%1,463,634
Oct 1, 202525.8326.1725.5725.8725.66-1.67%1,191,654
Sep 30, 202526.3526.6026.0726.3126.09-0.38%1,847,516
Sep 29, 202526.5726.6525.9126.4126.19-0.34%1,646,662
Sep 26, 202526.6127.1226.3526.5026.28-0.04%1,621,244
Sep 25, 202525.5126.5225.5026.5126.293.11%2,002,703
Sep 24, 202526.0026.2425.6825.7125.500.51%1,617,405
Sep 23, 202524.6025.8824.5625.5825.374.49%2,113,876
Sep 22, 202524.3024.4823.8824.4824.281.58%1,860,869
Sep 19, 202524.6724.7723.9424.1023.90-1.47%3,584,331
Sep 18, 202524.0924.5423.9124.4624.262.60%1,828,591
Sep 17, 202523.9424.2623.6123.8423.64-0.83%1,445,659
Sep 16, 202524.0724.2923.8424.0423.84-0.29%1,331,493
Sep 15, 202524.4624.5524.0624.1123.91-1.19%1,632,027
Sep 12, 202524.7224.8924.3924.4024.20-1.65%1,150,066
Sep 11, 202524.6924.8524.5224.8124.610.32%1,626,899
Sep 10, 202524.1824.7824.1424.7324.532.91%1,516,838
Sep 9, 202524.3924.7524.0124.0323.83-0.83%1,713,844
Sep 8, 202525.3125.4424.1624.2324.03-4.04%2,225,664
Sep 5, 202525.3125.6124.9325.2525.04-0.75%1,703,923
Sep 4, 202525.3625.5125.1025.4425.231.15%1,469,363
Sep 3, 202524.7525.2224.6125.1524.942.91%1,870,627
Sep 2, 202524.6624.7024.2424.4424.24-1.29%1,002,765
Aug 29, 202524.9524.9924.6324.7624.56-0.24%1,153,692
Aug 28, 202524.6824.8924.5124.8224.621.18%1,129,955
Aug 27, 202524.3824.7724.3824.5324.330.53%953,064
Aug 26, 202524.0124.5423.8924.4024.201.58%1,654,080