Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
24.78
+0.30 (1.23%)
May 23, 2025, 4:00 PM - Market closed
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 24.00 | 24.90 | 24.00 | 24.78 | 24.78 | 1.23% | 931,342 |
| May 22, 2025 | 24.50 | 24.58 | 24.00 | 24.48 | 24.48 | -0.41% | 717,158 |
| May 21, 2025 | 25.27 | 25.27 | 24.50 | 24.58 | 24.58 | -3.11% | 962,752 |
| May 20, 2025 | 25.32 | 25.57 | 25.21 | 25.37 | 25.37 | 0.28% | 996,094 |
| May 19, 2025 | 25.03 | 25.36 | 24.92 | 25.30 | 25.30 | -0.59% | 745,640 |
| May 16, 2025 | 25.52 | 25.53 | 25.05 | 25.45 | 25.45 | -0.35% | 1,117,204 |
| May 15, 2025 | 25.48 | 25.78 | 25.29 | 25.54 | 25.54 | -0.89% | 782,273 |
| May 14, 2025 | 25.37 | 25.91 | 25.37 | 25.77 | 25.77 | 1.22% | 1,270,377 |
| May 13, 2025 | 25.30 | 25.72 | 25.11 | 25.46 | 25.46 | 0.55% | 873,352 |
| May 12, 2025 | 26.00 | 26.35 | 25.19 | 25.32 | 25.32 | 2.51% | 2,286,608 |
| May 9, 2025 | 24.48 | 24.71 | 24.27 | 24.70 | 24.70 | 1.40% | 805,428 |
| May 8, 2025 | 24.40 | 24.60 | 23.87 | 24.36 | 24.36 | 2.18% | 1,379,555 |
| May 7, 2025 | 23.87 | 24.33 | 23.60 | 23.84 | 23.84 | -0.33% | 1,430,054 |
| May 6, 2025 | 23.65 | 24.09 | 22.82 | 23.92 | 23.92 | 0.04% | 1,827,179 |
| May 5, 2025 | 24.12 | 24.48 | 23.89 | 23.91 | 23.72 | -2.65% | 1,419,125 |
| May 2, 2025 | 24.23 | 24.75 | 24.04 | 24.56 | 24.37 | 3.06% | 996,207 |
| May 1, 2025 | 23.40 | 24.18 | 23.40 | 23.83 | 23.64 | 1.27% | 2,321,354 |
| Apr 30, 2025 | 23.69 | 24.12 | 23.07 | 23.53 | 23.35 | -3.05% | 1,325,820 |
| Apr 29, 2025 | 24.51 | 24.76 | 24.21 | 24.27 | 24.08 | -1.70% | 1,303,381 |
| Apr 28, 2025 | 24.29 | 24.80 | 24.29 | 24.69 | 24.50 | 1.23% | 974,797 |
| Apr 25, 2025 | 23.78 | 24.43 | 23.78 | 24.39 | 24.20 | 1.20% | 1,045,051 |
| Apr 24, 2025 | 23.67 | 24.22 | 23.43 | 24.10 | 23.91 | 3.75% | 925,834 |
| Apr 23, 2025 | 23.76 | 24.30 | 23.11 | 23.23 | 23.05 | 0.48% | 1,764,378 |
| Apr 22, 2025 | 23.15 | 23.48 | 22.75 | 23.12 | 22.94 | 1.58% | 1,082,407 |
| Apr 21, 2025 | 23.78 | 23.78 | 22.46 | 22.76 | 22.58 | -5.29% | 945,273 |
| Apr 17, 2025 | 23.75 | 24.62 | 23.75 | 24.03 | 23.84 | 1.91% | 939,074 |
| Apr 16, 2025 | 23.41 | 24.04 | 23.18 | 23.58 | 23.39 | 0.17% | 1,566,140 |
| Apr 15, 2025 | 23.39 | 24.03 | 23.34 | 23.54 | 23.35 | 0.77% | 985,000 |
| Apr 14, 2025 | 23.50 | 23.74 | 22.96 | 23.36 | 23.18 | 2.46% | 1,431,112 |
| Apr 11, 2025 | 22.15 | 22.99 | 21.67 | 22.80 | 22.62 | 2.20% | 1,916,634 |
| Apr 10, 2025 | 22.57 | 22.88 | 21.82 | 22.31 | 22.13 | -5.02% | 1,837,150 |
| Apr 9, 2025 | 20.54 | 24.00 | 20.36 | 23.49 | 23.31 | 11.86% | 2,193,084 |
| Apr 8, 2025 | 22.84 | 22.84 | 20.58 | 21.00 | 20.84 | -2.60% | 3,033,485 |
| Apr 7, 2025 | 20.17 | 22.84 | 20.12 | 21.56 | 21.39 | -1.06% | 3,010,976 |
| Apr 4, 2025 | 23.49 | 23.49 | 20.87 | 21.79 | 21.62 | -10.73% | 2,718,911 |
| Apr 3, 2025 | 25.35 | 25.61 | 24.28 | 24.41 | 24.22 | -9.96% | 1,689,919 |
| Apr 2, 2025 | 25.94 | 27.18 | 25.94 | 27.11 | 26.90 | 2.42% | 994,218 |
| Apr 1, 2025 | 26.24 | 26.50 | 25.70 | 26.47 | 26.26 | 0.88% | 1,217,355 |
| Mar 31, 2025 | 25.88 | 26.35 | 25.60 | 26.24 | 26.03 | -0.76% | 1,546,308 |
| Mar 28, 2025 | 26.53 | 26.63 | 25.98 | 26.44 | 26.23 | -0.49% | 937,784 |
| Mar 27, 2025 | 26.95 | 27.01 | 26.46 | 26.57 | 26.36 | -1.08% | 965,579 |
| Mar 26, 2025 | 27.51 | 27.70 | 26.77 | 26.86 | 26.65 | -1.32% | 966,993 |
| Mar 25, 2025 | 27.09 | 27.56 | 27.09 | 27.22 | 27.01 | -0.33% | 1,103,102 |
| Mar 24, 2025 | 26.81 | 27.37 | 26.78 | 27.31 | 27.10 | 3.41% | 1,240,220 |
| Mar 21, 2025 | 26.36 | 26.68 | 26.24 | 26.41 | 26.20 | -1.05% | 2,606,285 |
| Mar 20, 2025 | 26.39 | 26.91 | 26.34 | 26.69 | 26.48 | -0.48% | 1,224,781 |
| Mar 19, 2025 | 25.89 | 26.99 | 25.89 | 26.82 | 26.61 | 4.32% | 1,731,133 |
| Mar 18, 2025 | 25.84 | 26.08 | 25.50 | 25.71 | 25.51 | 0.08% | 1,020,034 |
| Mar 17, 2025 | 24.92 | 25.76 | 24.86 | 25.69 | 25.49 | 2.92% | 1,544,322 |
| Mar 14, 2025 | 24.44 | 25.17 | 24.07 | 24.96 | 24.76 | 3.74% | 1,753,086 |