Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
24.46
+0.62 (2.60%)
Sep 18, 2025, 4:00 PM EDT - Market closed
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.09 | 24.54 | 23.91 | 24.46 | 24.46 | 2.60% | 1,828,591 |
| Sep 17, 2025 | 23.94 | 24.26 | 23.61 | 23.84 | 23.84 | -0.83% | 1,445,659 |
| Sep 16, 2025 | 24.07 | 24.29 | 23.84 | 24.04 | 24.04 | -0.29% | 1,331,493 |
| Sep 15, 2025 | 24.46 | 24.55 | 24.06 | 24.11 | 24.11 | -1.19% | 1,632,027 |
| Sep 12, 2025 | 24.72 | 24.89 | 24.39 | 24.40 | 24.40 | -1.65% | 1,150,066 |
| Sep 11, 2025 | 24.69 | 24.85 | 24.52 | 24.81 | 24.81 | 0.32% | 1,626,899 |
| Sep 10, 2025 | 24.18 | 24.78 | 24.14 | 24.73 | 24.73 | 2.91% | 1,516,838 |
| Sep 9, 2025 | 24.39 | 24.75 | 24.01 | 24.03 | 24.03 | -0.83% | 1,713,844 |
| Sep 8, 2025 | 25.31 | 25.44 | 24.16 | 24.23 | 24.23 | -4.04% | 2,225,664 |
| Sep 5, 2025 | 25.31 | 25.61 | 24.93 | 25.25 | 25.25 | -0.75% | 1,703,923 |
| Sep 4, 2025 | 25.36 | 25.51 | 25.10 | 25.44 | 25.44 | 1.15% | 1,469,363 |
| Sep 3, 2025 | 24.75 | 25.22 | 24.61 | 25.15 | 25.15 | 2.91% | 1,870,627 |
| Sep 2, 2025 | 24.66 | 24.70 | 24.24 | 24.44 | 24.44 | -1.29% | 1,002,765 |
| Aug 29, 2025 | 24.95 | 24.99 | 24.63 | 24.76 | 24.76 | -0.24% | 1,153,692 |
| Aug 28, 2025 | 24.68 | 24.89 | 24.51 | 24.82 | 24.82 | 1.18% | 1,129,955 |
| Aug 27, 2025 | 24.38 | 24.77 | 24.38 | 24.53 | 24.53 | 0.53% | 953,064 |
| Aug 26, 2025 | 24.01 | 24.54 | 23.89 | 24.40 | 24.40 | 1.58% | 1,654,080 |
| Aug 25, 2025 | 25.22 | 25.27 | 23.93 | 24.02 | 24.02 | -4.68% | 1,505,421 |
| Aug 22, 2025 | 24.92 | 25.53 | 24.92 | 25.20 | 25.20 | 0.96% | 1,816,407 |
| Aug 21, 2025 | 24.56 | 25.05 | 24.39 | 24.96 | 24.96 | 1.42% | 1,790,159 |
| Aug 20, 2025 | 24.25 | 24.78 | 23.98 | 24.61 | 24.61 | 2.03% | 1,091,014 |
| Aug 19, 2025 | 24.03 | 24.32 | 24.00 | 24.12 | 24.12 | -0.21% | 1,071,235 |
| Aug 18, 2025 | 23.70 | 24.18 | 23.65 | 24.17 | 24.17 | 1.30% | 1,449,919 |
| Aug 15, 2025 | 24.01 | 24.12 | 23.61 | 23.86 | 23.86 | -0.29% | 1,313,275 |
| Aug 14, 2025 | 23.94 | 24.10 | 23.64 | 23.93 | 23.93 | -0.33% | 1,172,545 |
| Aug 13, 2025 | 24.14 | 24.19 | 23.70 | 24.01 | 24.01 | 0.04% | 1,322,854 |
| Aug 12, 2025 | 23.68 | 24.04 | 23.41 | 24.00 | 24.00 | 2.30% | 1,522,102 |
| Aug 11, 2025 | 23.33 | 23.66 | 23.11 | 23.46 | 23.46 | 1.03% | 1,464,324 |
| Aug 8, 2025 | 23.09 | 23.24 | 22.74 | 23.22 | 23.22 | 1.66% | 1,240,129 |
| Aug 7, 2025 | 23.21 | 23.47 | 22.69 | 22.84 | 22.84 | 0.13% | 1,633,615 |
| Aug 6, 2025 | 22.45 | 22.95 | 22.21 | 22.81 | 22.81 | 3.68% | 2,046,646 |
| Aug 5, 2025 | 22.39 | 22.47 | 21.17 | 22.00 | 22.00 | -3.55% | 3,263,468 |
| Aug 4, 2025 | 22.48 | 22.97 | 22.43 | 22.81 | 22.59 | 1.47% | 2,030,035 |
| Aug 1, 2025 | 23.06 | 23.27 | 22.31 | 22.48 | 22.27 | -3.77% | 1,764,497 |
| Jul 31, 2025 | 23.05 | 23.51 | 22.99 | 23.36 | 23.14 | 0.86% | 1,787,197 |
| Jul 30, 2025 | 23.55 | 23.72 | 22.98 | 23.16 | 22.94 | -2.07% | 1,927,506 |
| Jul 29, 2025 | 23.36 | 23.82 | 23.33 | 23.65 | 23.43 | 1.55% | 1,505,896 |
| Jul 28, 2025 | 23.50 | 23.65 | 23.28 | 23.29 | 23.07 | -0.04% | 1,134,703 |
| Jul 25, 2025 | 23.64 | 23.73 | 23.28 | 23.30 | 23.08 | -0.30% | 1,280,017 |
| Jul 24, 2025 | 23.05 | 23.43 | 23.02 | 23.37 | 23.15 | 1.56% | 1,409,148 |
| Jul 23, 2025 | 22.87 | 23.26 | 22.67 | 23.01 | 22.79 | 1.59% | 1,820,859 |
| Jul 22, 2025 | 22.71 | 22.90 | 22.65 | 22.65 | 22.44 | -0.74% | 1,427,672 |
| Jul 21, 2025 | 23.40 | 23.43 | 22.78 | 22.82 | 22.60 | -2.48% | 1,170,203 |
| Jul 18, 2025 | 23.51 | 23.60 | 23.17 | 23.40 | 23.18 | 0.65% | 1,840,398 |
| Jul 17, 2025 | 23.02 | 23.43 | 23.02 | 23.25 | 23.03 | 0.43% | 1,878,271 |
| Jul 16, 2025 | 23.36 | 23.48 | 23.02 | 23.15 | 22.93 | -0.86% | 1,281,901 |
| Jul 15, 2025 | 23.67 | 23.96 | 23.29 | 23.35 | 23.13 | -1.81% | 1,173,124 |
| Jul 14, 2025 | 23.28 | 23.79 | 23.13 | 23.78 | 23.56 | 1.89% | 1,641,789 |
| Jul 11, 2025 | 23.25 | 23.54 | 23.20 | 23.34 | 23.12 | 0.13% | 1,787,618 |
| Jul 10, 2025 | 23.39 | 23.49 | 23.04 | 23.31 | 23.09 | -0.55% | 1,586,582 |