Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
25.70
-0.16 (-0.62%)
At close: Jan 7, 2026, 4:00 PM EST
26.21
+0.51 (1.98%)
After-hours: Jan 7, 2026, 5:52 PM EST
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 25.87 | 26.18 | 25.61 | 25.70 | 25.70 | -0.62% | 1,260,892 |
| Jan 6, 2026 | 26.29 | 26.40 | 25.86 | 25.86 | 25.86 | -2.08% | 1,341,438 |
| Jan 5, 2026 | 27.19 | 27.38 | 26.03 | 26.41 | 26.41 | -0.83% | 1,523,383 |
| Jan 2, 2026 | 26.00 | 26.72 | 25.78 | 26.63 | 26.63 | 2.34% | 972,740 |
| Dec 31, 2025 | 26.23 | 26.36 | 25.90 | 26.02 | 26.02 | -0.88% | 775,119 |
| Dec 30, 2025 | 26.03 | 26.36 | 25.98 | 26.25 | 26.25 | 1.16% | 1,076,246 |
| Dec 29, 2025 | 25.84 | 26.06 | 25.66 | 25.95 | 25.95 | 0.93% | 1,123,352 |
| Dec 26, 2025 | 25.76 | 25.90 | 25.56 | 25.71 | 25.71 | -0.35% | 760,104 |
| Dec 24, 2025 | 25.95 | 26.20 | 25.71 | 25.80 | 25.80 | -0.62% | 411,414 |
| Dec 23, 2025 | 25.70 | 26.11 | 25.65 | 25.96 | 25.96 | 1.49% | 1,129,521 |
| Dec 22, 2025 | 25.36 | 25.81 | 25.36 | 25.58 | 25.58 | 0.95% | 1,234,499 |
| Dec 19, 2025 | 25.16 | 25.75 | 25.16 | 25.34 | 25.34 | 0.56% | 1,825,782 |
| Dec 18, 2025 | 25.35 | 25.61 | 25.09 | 25.20 | 25.20 | -0.83% | 1,734,333 |
| Dec 17, 2025 | 25.40 | 25.59 | 25.07 | 25.41 | 25.41 | 0.67% | 2,645,965 |
| Dec 16, 2025 | 26.03 | 26.30 | 25.01 | 25.24 | 25.24 | -3.59% | 1,911,724 |
| Dec 15, 2025 | 26.08 | 26.30 | 25.80 | 26.18 | 26.18 | 0.27% | 1,938,669 |
| Dec 12, 2025 | 26.50 | 26.54 | 26.00 | 26.11 | 26.11 | -0.61% | 2,006,416 |
| Dec 11, 2025 | 25.93 | 26.39 | 25.67 | 26.27 | 26.27 | 0.69% | 2,170,479 |
| Dec 10, 2025 | 25.40 | 26.41 | 25.27 | 26.09 | 26.09 | 3.08% | 4,093,622 |
| Dec 9, 2025 | 24.99 | 25.63 | 24.82 | 25.31 | 25.31 | 1.28% | 1,246,819 |
| Dec 8, 2025 | 24.71 | 25.29 | 24.17 | 24.99 | 24.99 | 0.24% | 2,079,575 |
| Dec 5, 2025 | 25.22 | 25.61 | 24.92 | 24.93 | 24.93 | -0.84% | 1,846,453 |
| Dec 4, 2025 | 24.58 | 25.15 | 24.51 | 25.14 | 25.14 | 2.32% | 1,108,228 |
| Dec 3, 2025 | 24.17 | 24.79 | 24.00 | 24.57 | 24.57 | 2.29% | 1,329,800 |
| Dec 2, 2025 | 24.20 | 24.39 | 23.83 | 24.02 | 24.02 | -0.74% | 1,670,240 |
| Dec 1, 2025 | 24.43 | 24.47 | 24.10 | 24.20 | 24.20 | -1.39% | 1,347,904 |
| Nov 28, 2025 | 24.11 | 24.56 | 24.06 | 24.54 | 24.54 | 1.78% | 749,151 |
| Nov 26, 2025 | 24.01 | 24.57 | 24.01 | 24.11 | 24.11 | 0.46% | 1,567,970 |
| Nov 25, 2025 | 23.38 | 24.21 | 23.38 | 24.00 | 24.00 | 2.65% | 1,340,617 |
| Nov 24, 2025 | 23.08 | 23.46 | 22.91 | 23.38 | 23.38 | 0.26% | 1,125,446 |
| Nov 21, 2025 | 23.09 | 23.57 | 22.95 | 23.32 | 23.32 | 1.22% | 1,469,166 |
| Nov 20, 2025 | 23.62 | 24.23 | 22.95 | 23.04 | 23.04 | -1.58% | 2,058,755 |
| Nov 19, 2025 | 23.10 | 23.50 | 23.00 | 23.41 | 23.41 | 0.69% | 1,016,242 |
| Nov 18, 2025 | 23.22 | 23.52 | 22.88 | 23.25 | 23.25 | -0.04% | 1,566,168 |
| Nov 17, 2025 | 24.08 | 24.40 | 23.19 | 23.26 | 23.26 | -3.45% | 1,633,234 |
| Nov 14, 2025 | 23.66 | 24.21 | 23.20 | 24.09 | 24.09 | 2.47% | 1,794,568 |
| Nov 13, 2025 | 24.11 | 24.25 | 23.32 | 23.51 | 23.51 | -2.16% | 1,589,561 |
| Nov 12, 2025 | 24.61 | 25.06 | 23.82 | 24.03 | 24.03 | -2.44% | 2,418,523 |
| Nov 11, 2025 | 24.84 | 25.01 | 24.49 | 24.63 | 24.63 | -1.44% | 1,228,102 |
| Nov 10, 2025 | 24.90 | 25.29 | 24.28 | 24.99 | 24.99 | 1.67% | 1,461,001 |
| Nov 7, 2025 | 24.75 | 24.95 | 24.23 | 24.58 | 24.58 | -0.93% | 2,225,561 |
| Nov 6, 2025 | 25.05 | 25.28 | 24.68 | 24.81 | 24.81 | -0.84% | 2,064,258 |
| Nov 5, 2025 | 25.45 | 25.77 | 24.96 | 25.02 | 25.02 | -1.42% | 2,278,272 |
| Nov 4, 2025 | 25.08 | 25.71 | 25.00 | 25.38 | 25.38 | -1.05% | 2,560,052 |
| Nov 3, 2025 | 25.25 | 25.68 | 24.61 | 25.65 | 25.44 | 1.50% | 2,487,066 |
| Oct 31, 2025 | 25.36 | 25.59 | 25.10 | 25.27 | 25.06 | -0.55% | 2,226,927 |
| Oct 30, 2025 | 24.88 | 25.74 | 24.72 | 25.41 | 25.20 | 1.88% | 2,715,597 |
| Oct 29, 2025 | 26.07 | 26.20 | 24.61 | 24.94 | 24.74 | -2.81% | 3,210,024 |
| Oct 28, 2025 | 25.20 | 25.78 | 25.07 | 25.66 | 25.45 | 0.35% | 1,664,085 |
| Oct 27, 2025 | 25.82 | 25.98 | 25.53 | 25.57 | 25.36 | 0.47% | 1,275,176 |