Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
21.81
+0.66 (3.12%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202421.5721.8121.3321.8121.813.12%1,029,494
Oct 3, 202420.9121.1720.6821.1521.150.95%1,002,258
Oct 2, 202421.1021.2020.6920.9520.951.31%903,256
Oct 1, 202420.1620.6820.0620.6820.682.17%1,350,859
Sep 30, 202420.2820.4919.8920.2420.24-0.74%1,909,701
Sep 27, 202420.6720.7920.3320.3920.391.14%1,612,022
Sep 26, 202420.6720.8020.0420.1620.16-3.59%1,107,738
Sep 25, 202421.1421.1420.7820.9120.91-0.48%860,089
Sep 24, 202421.3921.5020.9321.0121.01-0.85%1,046,974
Sep 23, 202420.9021.3620.9021.1921.191.39%927,739
Sep 20, 202420.9521.1520.6820.9020.900.10%6,650,061
Sep 19, 202420.9521.0920.6220.8820.882.35%1,271,200
Sep 18, 202420.1220.8720.1020.4020.401.39%1,155,421
Sep 17, 202419.6620.1619.6520.1220.123.13%887,436
Sep 16, 202419.5919.7719.3519.5119.510.72%1,058,783
Sep 13, 202419.3619.5119.2319.3719.371.15%930,762
Sep 12, 202418.9719.4218.9719.1519.151.38%1,357,025
Sep 11, 202418.5319.0318.4318.8918.891.23%1,613,947
Sep 10, 202418.5818.7818.3818.6618.660.86%1,618,343
Sep 9, 202419.2919.4318.4818.5018.50-3.50%1,923,150
Sep 6, 202419.5319.8819.0019.1719.17-1.08%1,287,618
Sep 5, 202419.2619.6919.2219.3819.382.11%1,302,676
Sep 4, 202419.0619.2718.8518.9818.98-0.37%767,835
Sep 3, 202419.8420.0118.9719.0519.05-5.83%1,222,937
Aug 30, 202419.8920.2919.8320.2320.231.15%1,469,680
Aug 29, 202420.0320.2719.8020.0020.001.06%901,841
Aug 28, 202420.0720.2119.7119.7919.79-2.13%1,159,958
Aug 27, 202420.2020.3520.0820.2220.22-0.79%611,016
Aug 26, 202420.6320.9520.3820.3820.381.34%1,058,916
Aug 23, 202419.5020.1819.4320.1120.114.30%999,170
Aug 22, 202419.3019.4719.2119.2819.280.05%771,574
Aug 21, 202419.2819.4719.1519.2719.270.21%665,696
Aug 20, 202419.7019.7019.1819.2319.23-1.49%780,663
Aug 19, 202419.6319.7519.4519.5219.52-0.46%972,980
Aug 16, 202419.2419.7719.0519.6119.611.40%1,162,252
Aug 15, 202419.2619.5319.0119.3419.342.55%1,249,179
Aug 14, 202418.9019.0818.8318.8618.860.43%1,178,799
Aug 13, 202419.1019.1318.5518.7818.78-1.62%1,054,286
Aug 12, 202418.8319.0918.8019.0919.090.79%1,449,196
Aug 9, 202419.0019.1618.7418.9418.94-0.32%1,302,658
Aug 8, 202418.6719.1218.5419.0019.002.93%1,897,475
Aug 7, 202418.9519.1118.4518.4618.46-1.44%2,023,479
Aug 6, 202417.7519.0417.6018.7318.735.05%2,326,101
Aug 5, 202417.6618.0717.2717.8317.67-4.55%2,668,617
Aug 2, 202419.0019.3318.4618.6818.52-4.35%3,000,435
Aug 1, 202420.2220.4419.0119.5319.36-5.79%3,261,259
Jul 31, 202421.0021.1719.7520.7320.55-3.63%3,558,476
Jul 30, 202421.5321.9321.4921.5121.32-0.55%2,163,294
Jul 29, 202421.8922.1521.4821.6321.44-0.92%2,097,812
Jul 26, 202421.5122.0521.3621.8321.642.20%2,037,070
Jul 25, 202421.6421.8721.3521.3621.17-1.48%2,119,371
Jul 24, 202422.1722.2521.5121.6821.49-1.63%5,321,683
Jul 23, 202422.3122.4321.6522.0421.85-5.61%8,386,648
Jul 22, 202422.9123.4222.6423.3523.152.05%992,505
Jul 19, 202422.9023.2722.6922.8822.68-0.52%835,597
Jul 18, 202422.7923.2622.6423.0022.800.92%913,095
Jul 17, 202423.0923.4422.7322.7922.59-1.30%1,072,355
Jul 16, 202422.5323.1822.5223.0922.892.39%1,290,236
Jul 15, 202421.9522.9021.8322.5522.354.01%1,591,670
Jul 12, 202421.7021.9121.5621.6821.490.88%1,272,795
Jul 11, 202420.7021.5120.6021.4921.304.57%1,373,592
Jul 10, 202420.0220.5519.9120.5520.373.11%908,626
Jul 9, 202420.1020.1619.8219.9319.76-1.82%1,482,555
Jul 8, 202420.1420.4120.0420.3020.120.79%874,571
Jul 5, 202420.8420.8520.0120.1419.96-3.68%658,328
Jul 3, 202420.3720.9620.3720.9120.732.50%864,946
Jul 2, 202420.2720.5420.2320.4020.220.84%801,904
Jul 1, 202420.3320.5319.9820.2320.050.05%1,195,963
Jun 28, 202420.1920.3919.9720.2220.041.00%8,000,806
Jun 27, 202419.8720.1519.7920.0219.851.01%825,220
Jun 26, 202419.4819.8419.4219.8219.651.02%1,218,785
Jun 25, 202419.5719.6819.4319.6219.450.31%1,040,255
Jun 24, 202418.9619.6818.9519.5619.393.16%1,099,898
Jun 21, 202419.0019.0718.8018.9618.79-0.16%2,392,430
Jun 20, 202419.1219.2118.8718.9918.82-0.52%872,532
Jun 18, 202418.8019.1818.7619.0918.921.70%1,135,589
Jun 17, 202418.5418.8318.4618.7718.611.46%1,224,343
Jun 14, 202418.7018.7718.4418.5018.34-1.60%1,326,979
Jun 13, 202419.1819.2218.5918.8018.64-2.44%962,374
Jun 12, 202419.5019.6519.2619.2719.100.21%994,516
Jun 11, 202419.1419.4219.0519.2319.06-0.57%934,961
Jun 10, 202418.9019.3718.7219.3419.172.27%1,172,605
Jun 7, 202418.8719.0518.7018.9118.750.21%819,375
Jun 6, 202419.0619.1218.7418.8718.71-1.46%1,001,058
Jun 5, 202418.7519.2118.6419.1518.982.19%1,266,045
Jun 4, 202419.3219.3218.6718.7418.58-3.75%1,665,693
Jun 3, 202420.5520.6019.2219.4719.30-3.80%1,288,670
May 31, 202419.7420.3319.6420.2420.062.79%2,023,863
May 30, 202419.5919.8019.5619.6919.520.56%1,499,869
May 29, 202419.6319.9519.5119.5819.41-0.61%1,770,994
May 28, 202419.9120.0519.6519.7019.53-0.45%1,322,754
May 24, 202419.5819.8219.4819.7919.621.33%1,125,400
May 23, 202419.8620.0019.4919.5319.36-1.01%1,318,599
May 22, 202420.9520.9519.3619.7319.56-6.14%2,866,359
May 21, 202421.3221.6120.9821.0220.84-1.41%1,691,701
May 20, 202420.6921.4220.6821.3221.133.50%3,377,850
May 17, 202420.4820.6320.1920.6020.421.13%1,257,427
May 16, 202420.0020.4219.9520.3720.191.85%1,632,210
May 15, 202420.0320.0919.7720.0019.83-0.15%1,692,230
May 14, 202419.7920.0719.6020.0319.860.96%2,147,477