Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
26.07
-0.37 (-1.40%)
Mar 31, 2025, 10:47 AM EDT - Market open
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.88 | 26.14 | 25.64 | 26.06 | - | -1.44% | 105,743 |
| Mar 28, 2025 | 26.53 | 26.63 | 25.98 | 26.44 | 26.44 | -0.49% | 937,784 |
| Mar 27, 2025 | 26.95 | 27.01 | 26.46 | 26.57 | 26.57 | -1.08% | 965,579 |
| Mar 26, 2025 | 27.51 | 27.70 | 26.77 | 26.86 | 26.86 | -1.32% | 966,993 |
| Mar 25, 2025 | 27.09 | 27.56 | 27.09 | 27.22 | 27.22 | -0.33% | 1,103,102 |
| Mar 24, 2025 | 26.81 | 27.37 | 26.78 | 27.31 | 27.31 | 3.41% | 1,240,220 |
| Mar 21, 2025 | 26.36 | 26.68 | 26.24 | 26.41 | 26.41 | -1.05% | 2,606,285 |
| Mar 20, 2025 | 26.39 | 26.91 | 26.34 | 26.69 | 26.69 | -0.48% | 1,224,781 |
| Mar 19, 2025 | 25.89 | 26.99 | 25.89 | 26.82 | 26.82 | 4.32% | 1,731,133 |
| Mar 18, 2025 | 25.84 | 26.08 | 25.50 | 25.71 | 25.71 | 0.08% | 1,020,034 |
| Mar 17, 2025 | 24.92 | 25.76 | 24.86 | 25.69 | 25.69 | 2.92% | 1,544,322 |
| Mar 14, 2025 | 24.44 | 25.17 | 24.07 | 24.96 | 24.96 | 3.74% | 1,753,086 |
| Mar 13, 2025 | 24.46 | 24.70 | 23.78 | 24.06 | 24.06 | -1.60% | 1,484,426 |
| Mar 12, 2025 | 24.59 | 25.03 | 24.04 | 24.45 | 24.45 | 1.62% | 1,745,907 |
| Mar 11, 2025 | 22.74 | 24.51 | 22.70 | 24.06 | 24.06 | 5.90% | 2,254,051 |
| Mar 10, 2025 | 23.45 | 23.46 | 22.43 | 22.72 | 22.72 | -4.01% | 1,665,928 |
| Mar 7, 2025 | 23.75 | 23.97 | 22.57 | 23.67 | 23.67 | 0.08% | 1,919,234 |
| Mar 6, 2025 | 24.52 | 24.91 | 23.48 | 23.65 | 23.65 | -6.45% | 2,219,004 |
| Mar 5, 2025 | 24.73 | 25.30 | 24.64 | 25.28 | 25.28 | 0.68% | 1,509,549 |
| Mar 4, 2025 | 25.44 | 25.57 | 24.58 | 25.11 | 25.11 | -3.53% | 2,187,364 |
| Mar 3, 2025 | 27.31 | 27.42 | 25.72 | 26.03 | 26.03 | -4.02% | 1,330,462 |
| Feb 28, 2025 | 26.49 | 27.25 | 26.19 | 27.12 | 27.12 | 1.88% | 1,930,285 |
| Feb 27, 2025 | 27.00 | 27.35 | 26.48 | 26.62 | 26.62 | - | 1,598,165 |
| Feb 26, 2025 | 26.31 | 27.09 | 26.27 | 26.62 | 26.62 | 0.83% | 1,348,246 |
| Feb 25, 2025 | 26.62 | 26.97 | 25.67 | 26.40 | 26.40 | 2.29% | 2,061,881 |
| Feb 24, 2025 | 26.17 | 26.36 | 25.60 | 25.81 | 25.81 | -2.20% | 1,743,315 |
| 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 |