Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
32.87
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST - Market closed
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.77 | 32.98 | 32.38 | 32.87 | 32.87 | - | 1,434,510 |
| Feb 19, 2026 | 33.04 | 33.57 | 32.64 | 32.87 | 32.87 | -0.09% | 1,387,761 |
| Feb 18, 2026 | 33.29 | 33.41 | 32.64 | 32.90 | 32.90 | 0.61% | 1,310,641 |
| Feb 17, 2026 | 32.78 | 33.03 | 32.24 | 32.70 | 32.70 | 0.12% | 1,048,430 |
| Feb 13, 2026 | 31.68 | 33.00 | 31.26 | 32.66 | 32.66 | 2.80% | 1,507,918 |
| Feb 12, 2026 | 32.65 | 32.71 | 31.62 | 31.77 | 31.77 | -1.91% | 1,633,945 |
| Feb 11, 2026 | 32.75 | 32.75 | 31.94 | 32.39 | 32.39 | 1.63% | 1,618,294 |
| Feb 10, 2026 | 32.34 | 32.43 | 31.78 | 31.87 | 31.87 | -1.48% | 1,435,086 |
| Feb 9, 2026 | 32.04 | 32.87 | 31.99 | 32.35 | 32.13 | 0.94% | 1,966,535 |
| Feb 6, 2026 | 31.05 | 32.42 | 31.00 | 32.05 | 31.83 | 4.26% | 2,816,666 |
| Feb 5, 2026 | 29.72 | 31.30 | 29.70 | 30.74 | 30.53 | 2.50% | 3,086,276 |
| Feb 4, 2026 | 30.02 | 30.15 | 29.24 | 29.99 | 29.79 | 0.54% | 1,767,816 |
| Feb 3, 2026 | 29.44 | 29.91 | 29.22 | 29.83 | 29.63 | 1.12% | 1,688,983 |
| Feb 2, 2026 | 29.14 | 29.75 | 29.00 | 29.50 | 29.30 | -0.30% | 1,759,268 |
| Jan 30, 2026 | 29.78 | 30.15 | 28.81 | 29.59 | 29.39 | 1.44% | 1,796,532 |
| Jan 29, 2026 | 28.89 | 29.50 | 28.53 | 29.17 | 28.97 | 2.82% | 1,767,190 |
| Jan 28, 2026 | 28.68 | 29.00 | 28.24 | 28.37 | 28.18 | -0.53% | 1,536,294 |
| Jan 27, 2026 | 28.19 | 28.63 | 28.12 | 28.52 | 28.33 | 1.24% | 819,028 |
| Jan 26, 2026 | 28.11 | 28.47 | 27.91 | 28.17 | 27.98 | 1.15% | 1,048,066 |
| Jan 23, 2026 | 28.18 | 28.52 | 27.75 | 27.85 | 27.66 | -0.21% | 1,092,523 |
| Jan 22, 2026 | 27.89 | 28.02 | 27.60 | 27.91 | 27.72 | 0.07% | 1,457,422 |
| Jan 21, 2026 | 27.49 | 28.19 | 27.37 | 27.89 | 27.70 | 3.56% | 1,531,120 |
| Jan 20, 2026 | 26.47 | 26.96 | 26.45 | 26.93 | 26.75 | 1.74% | 1,242,895 |
| Jan 16, 2026 | 26.28 | 26.53 | 25.96 | 26.47 | 26.29 | 1.11% | 1,166,381 |
| Jan 15, 2026 | 25.85 | 26.40 | 25.56 | 26.18 | 26.00 | 0.93% | 1,427,225 |
| Jan 14, 2026 | 26.01 | 26.34 | 25.80 | 25.94 | 25.76 | -0.38% | 1,344,777 |
| Jan 13, 2026 | 25.88 | 26.52 | 25.79 | 26.04 | 25.86 | 2.68% | 1,950,623 |
| Jan 12, 2026 | 25.96 | 26.26 | 25.17 | 25.36 | 25.19 | -1.51% | 1,495,953 |
| Jan 9, 2026 | 26.13 | 26.40 | 25.58 | 25.75 | 25.57 | -1.19% | 1,192,259 |
| Jan 8, 2026 | 25.55 | 26.20 | 25.37 | 26.06 | 25.88 | 1.40% | 1,478,168 |
| Jan 7, 2026 | 25.87 | 26.18 | 25.61 | 25.70 | 25.53 | -0.62% | 1,304,460 |
| Jan 6, 2026 | 26.29 | 26.40 | 25.86 | 25.86 | 25.68 | -2.08% | 1,341,660 |
| Jan 5, 2026 | 27.19 | 27.38 | 26.03 | 26.41 | 26.23 | -0.83% | 1,523,756 |
| Jan 2, 2026 | 26.00 | 26.72 | 25.78 | 26.63 | 26.45 | 2.34% | 975,168 |
| Dec 31, 2025 | 26.23 | 26.36 | 25.90 | 26.02 | 25.84 | -0.88% | 895,837 |
| Dec 30, 2025 | 26.03 | 26.36 | 25.98 | 26.25 | 26.07 | 1.16% | 1,085,247 |
| Dec 29, 2025 | 25.84 | 26.06 | 25.66 | 25.95 | 25.77 | 0.93% | 1,155,411 |
| Dec 26, 2025 | 25.76 | 25.90 | 25.56 | 25.71 | 25.54 | -0.35% | 780,062 |
| Dec 24, 2025 | 25.95 | 26.20 | 25.71 | 25.80 | 25.62 | -0.62% | 485,068 |
| Dec 23, 2025 | 25.70 | 26.11 | 25.65 | 25.96 | 25.78 | 1.49% | 1,130,046 |
| Dec 22, 2025 | 25.36 | 25.81 | 25.36 | 25.58 | 25.41 | 0.95% | 1,720,125 |
| Dec 19, 2025 | 25.16 | 25.75 | 25.16 | 25.34 | 25.17 | 0.56% | 2,136,199 |
| Dec 18, 2025 | 25.35 | 25.61 | 25.09 | 25.20 | 25.03 | -0.83% | 1,734,333 |
| Dec 17, 2025 | 25.40 | 25.59 | 25.07 | 25.41 | 25.24 | 0.67% | 2,645,965 |
| Dec 16, 2025 | 26.03 | 26.30 | 25.01 | 25.24 | 25.07 | -3.59% | 1,911,724 |
| Dec 15, 2025 | 26.08 | 26.30 | 25.80 | 26.18 | 26.00 | 0.27% | 1,938,669 |
| Dec 12, 2025 | 26.50 | 26.54 | 26.00 | 26.11 | 25.93 | -0.61% | 2,006,416 |
| Dec 11, 2025 | 25.93 | 26.39 | 25.67 | 26.27 | 26.09 | 0.69% | 2,170,479 |
| Dec 10, 2025 | 25.40 | 26.41 | 25.27 | 26.09 | 25.91 | 3.08% | 4,093,622 |
| Dec 9, 2025 | 24.99 | 25.63 | 24.82 | 25.31 | 25.14 | 1.28% | 1,246,819 |