Skip to main content
logo
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
23.76
-0.54 (-2.22%)
At close: Oct 16, 2025, 4:00 PM EDT
23.50
-0.26 (-1.09%)
After-hours: Oct 16, 2025, 5:41 PM EDT

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202524.5124.6923.6623.76--2.22%1,454,160
Oct 15, 202524.3424.8124.1824.3024.300.50%1,132,429
Oct 14, 202523.9024.2623.6724.1824.180.17%2,833,979
Oct 13, 202524.3224.3923.9924.1424.141.05%1,406,090
Oct 10, 202524.8325.2223.8623.8923.89-4.48%1,273,060
Oct 9, 202525.5525.8024.9125.0125.01-3.21%996,129
Oct 8, 202524.6125.8924.3525.8425.846.16%1,840,805
Oct 7, 202524.0524.3723.8324.3424.341.21%1,375,399
Oct 6, 202525.2825.3123.9624.0524.05-4.22%1,651,516
Oct 3, 202525.5525.7125.1025.1125.11-0.40%1,292,560
Oct 2, 202525.9126.3325.0625.2125.21-2.55%1,463,634
Oct 1, 202525.8326.1725.5725.8725.87-1.67%1,191,654
Sep 30, 202526.3526.6026.0726.3126.31-0.38%1,847,516
Sep 29, 202526.5726.6525.9126.4126.41-0.34%1,646,662
Sep 26, 202526.6127.1226.3526.5026.50-0.04%1,621,244
Sep 25, 202525.5126.5225.5026.5126.513.11%2,002,703
Sep 24, 202526.0026.2425.6825.7125.710.51%1,617,405
Sep 23, 202524.6025.8824.5625.5825.584.49%2,113,876
Sep 22, 202524.3024.4823.8824.4824.481.58%1,860,869
Sep 19, 202524.6724.7723.9424.1024.10-1.47%3,584,331
Sep 18, 202524.0924.5423.9124.4624.462.60%1,828,591
Sep 17, 202523.9424.2623.6123.8423.84-0.83%1,445,659
Sep 16, 202524.0724.2923.8424.0424.04-0.29%1,331,493
Sep 15, 202524.4624.5524.0624.1124.11-1.19%1,632,027
Sep 12, 202524.7224.8924.3924.4024.40-1.65%1,150,066
Sep 11, 202524.6924.8524.5224.8124.810.32%1,626,899
Sep 10, 202524.1824.7824.1424.7324.732.91%1,516,838
Sep 9, 202524.3924.7524.0124.0324.03-0.83%1,713,844
Sep 8, 202525.3125.4424.1624.2324.23-4.04%2,225,664
Sep 5, 202525.3125.6124.9325.2525.25-0.75%1,703,923
Sep 4, 202525.3625.5125.1025.4425.441.15%1,469,363
Sep 3, 202524.7525.2224.6125.1525.152.91%1,870,627
Sep 2, 202524.6624.7024.2424.4424.44-1.29%1,002,765
Aug 29, 202524.9524.9924.6324.7624.76-0.24%1,153,692
Aug 28, 202524.6824.8924.5124.8224.821.18%1,129,955
Aug 27, 202524.3824.7724.3824.5324.530.53%953,064
Aug 26, 202524.0124.5423.8924.4024.401.58%1,654,080
Aug 25, 202525.2225.2723.9324.0224.02-4.68%1,505,421
Aug 22, 202524.9225.5324.9225.2025.200.96%1,816,407
Aug 21, 202524.5625.0524.3924.9624.961.42%1,790,159
Aug 20, 202524.2524.7823.9824.6124.612.03%1,091,014
Aug 19, 202524.0324.3224.0024.1224.12-0.21%1,071,235
Aug 18, 202523.7024.1823.6524.1724.171.30%1,449,919
Aug 15, 202524.0124.1223.6123.8623.86-0.29%1,313,275
Aug 14, 202523.9424.1023.6423.9323.93-0.33%1,172,545
Aug 13, 202524.1424.1923.7024.0124.010.04%1,322,854
Aug 12, 202523.6824.0423.4124.0024.002.30%1,522,102
Aug 11, 202523.3323.6623.1123.4623.461.03%1,464,324
Aug 8, 202523.0923.2422.7423.2223.221.66%1,240,129
Aug 7, 202523.2123.4722.6922.8422.840.13%1,633,615