Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
24.10
+0.87 (3.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202523.6724.2223.4324.1024.103.75%925,834
Apr 23, 202523.7624.3023.1123.2323.230.48%1,764,378
Apr 22, 202523.1523.4822.7523.1223.121.58%1,082,407
Apr 21, 202523.7823.7822.4622.7622.76-5.29%945,273
Apr 17, 202523.7524.6223.7524.0324.031.91%939,074
Apr 16, 202523.4124.0423.1823.5823.580.17%1,566,140
Apr 15, 202523.3924.0323.3423.5423.540.77%985,000
Apr 14, 202523.5023.7422.9623.3623.362.46%1,431,112
Apr 11, 202522.1522.9921.6722.8022.802.20%1,916,634
Apr 10, 202522.5722.8821.8222.3122.31-5.02%1,837,150
Apr 9, 202520.5424.0020.3623.4923.4911.86%2,193,084
Apr 8, 202522.8422.8420.5821.0021.00-2.60%3,033,485
Apr 7, 202520.1722.8420.1221.5621.56-1.06%3,010,976
Apr 4, 202523.4923.4920.8721.7921.79-10.73%2,718,911
Apr 3, 202525.3525.6124.2824.4124.41-9.96%1,689,919
Apr 2, 202525.9427.1825.9427.1127.112.42%994,218
Apr 1, 202526.2426.5025.7026.4726.470.88%1,217,355
Mar 31, 202525.8826.3525.6026.2426.24-0.76%1,546,308
Mar 28, 202526.5326.6325.9826.4426.44-0.49%937,784
Mar 27, 202526.9527.0126.4626.5726.57-1.08%965,579
Mar 26, 202527.5127.7026.7726.8626.86-1.32%966,993
Mar 25, 202527.0927.5627.0927.2227.22-0.33%1,103,102
Mar 24, 202526.8127.3726.7827.3127.313.41%1,240,220
Mar 21, 202526.3626.6826.2426.4126.41-1.05%2,606,285
Mar 20, 202526.3926.9126.3426.6926.69-0.48%1,224,781
Mar 19, 202525.8926.9925.8926.8226.824.32%1,731,133
Mar 18, 202525.8426.0825.5025.7125.710.08%1,020,034
Mar 17, 202524.9225.7624.8625.6925.692.92%1,544,322
Mar 14, 202524.4425.1724.0724.9624.963.74%1,753,086
Mar 13, 202524.4624.7023.7824.0624.06-1.60%1,484,426
Mar 12, 202524.5925.0324.0424.4524.451.62%1,745,907
Mar 11, 202522.7424.5122.7024.0624.065.90%2,254,051
Mar 10, 202523.4523.4622.4322.7222.72-4.01%1,665,928
Mar 7, 202523.7523.9722.5723.6723.670.08%1,919,234
Mar 6, 202524.5224.9123.4823.6523.65-6.45%2,219,004
Mar 5, 202524.7325.3024.6425.2825.280.68%1,509,549
Mar 4, 202525.4425.5724.5825.1125.11-3.53%2,187,364
Mar 3, 202527.3127.4225.7226.0326.03-4.02%1,330,462
Feb 28, 202526.4927.2526.1927.1227.121.88%1,930,285
Feb 27, 202527.0027.3526.4826.6226.62-1,598,165
Feb 26, 202526.3127.0926.2726.6226.620.83%1,348,246
Feb 25, 202526.6226.9725.6726.4026.402.29%2,061,881
Feb 24, 202526.1726.3625.6025.8125.81-2.20%1,743,315
Feb 21, 202527.4127.4426.2426.3926.39-3.05%1,400,340
Feb 20, 202528.0128.2827.0227.2227.22-3.23%1,223,378
Feb 19, 202527.8428.4527.8328.1328.130.61%1,024,743
Feb 18, 202527.7528.3027.6727.9627.961.19%1,240,299
Feb 14, 202527.6327.9727.3427.6327.630.22%1,012,602
Feb 13, 202527.3727.7427.1427.5727.571.21%990,901
Feb 12, 202527.6127.9527.2127.2427.24-3.16%1,007,309