Skip to main content
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
24.55
+0.52 (2.16%)
At close: Dec 20, 2024, 4:00 PM
25.08
+0.53 (2.15%)
After-hours: Dec 20, 2024, 5:28 PM EST

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202419.5020.1819.4320.1119.964.30%999,170
Aug 22, 202419.3019.4719.2119.2819.130.05%771,574
Aug 21, 202419.2819.4719.1519.2719.120.21%665,696
Aug 20, 202419.7019.7019.1819.2319.08-1.49%780,663
Aug 19, 202419.6319.7519.4519.5219.37-0.46%972,980
Aug 16, 202419.2419.7719.0519.6119.461.40%1,162,252
Aug 15, 202419.2619.5319.0119.3419.192.55%1,249,179
Aug 14, 202418.9019.0818.8318.8618.720.43%1,178,799
Aug 13, 202419.1019.1318.5518.7818.64-1.62%1,054,286
Aug 12, 202418.8319.0918.8019.0918.950.79%1,449,196
Aug 9, 202419.0019.1618.7418.9418.80-0.32%1,302,658
Aug 8, 202418.6719.1218.5419.0018.862.93%1,897,475
Aug 7, 202418.9519.1118.4518.4618.32-1.44%2,023,479
Aug 6, 202417.7519.0417.6018.7318.595.05%2,326,101
Aug 5, 202417.6618.0717.2717.8317.54-4.55%2,668,617
Aug 2, 202419.0019.3318.4618.6818.38-4.35%3,000,435
Aug 1, 202420.2220.4419.0119.5319.21-5.79%3,261,259