Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
24.76
-0.06 (-0.24%)
Aug 29, 2025, 4:00 PM - Market closed
Archrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 24.09 | 24.20 | 23.44 | 23.44 | 23.22 | -2.46% | 1,779,121 |
| Jul 8, 2025 | 24.04 | 24.61 | 23.68 | 24.03 | 23.80 | 0.29% | 1,801,421 |
| Jul 7, 2025 | 24.51 | 24.55 | 23.81 | 23.96 | 23.73 | -3.00% | 1,441,494 |
| Jul 3, 2025 | 24.72 | 24.94 | 24.54 | 24.70 | 24.47 | -0.08% | 1,011,920 |
| Jul 2, 2025 | 24.76 | 24.78 | 24.07 | 24.72 | 24.49 | 0.61% | 1,337,044 |
| Jul 1, 2025 | 24.79 | 24.96 | 24.26 | 24.57 | 24.34 | -1.05% | 2,024,879 |
| Jun 30, 2025 | 25.09 | 25.21 | 24.80 | 24.83 | 24.60 | -0.68% | 1,307,574 |
| Jun 27, 2025 | 25.24 | 25.34 | 24.85 | 25.00 | 24.76 | -0.87% | 1,586,459 |
| Jun 26, 2025 | 24.54 | 25.29 | 24.54 | 25.22 | 24.98 | 2.73% | 1,175,423 |
| Jun 25, 2025 | 24.64 | 24.89 | 24.37 | 24.55 | 24.32 | -0.77% | 939,892 |
| Jun 24, 2025 | 24.18 | 24.88 | 24.08 | 24.74 | 24.51 | 1.56% | 1,234,651 |
| Jun 23, 2025 | 25.12 | 25.12 | 24.16 | 24.36 | 24.13 | -2.33% | 1,182,161 |
| Jun 20, 2025 | 25.14 | 25.22 | 24.69 | 24.94 | 24.70 | -0.08% | 1,631,030 |