Skip to main content
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
24.93
-0.21 (-0.84%)
At close: Dec 5, 2025, 4:00 PM EST
24.25
-0.68 (-2.73%)
After-hours: Dec 5, 2025, 7:45 PM EST

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2225.6124.9224.9324.93-0.84%1,821,192
Dec 4, 202524.5825.1524.5125.1425.142.32%1,108,217
Dec 3, 202524.1724.7924.0024.5724.572.29%1,329,760
Dec 2, 202524.2024.3923.8324.0224.02-0.74%1,670,139
Dec 1, 202524.4324.4724.1024.2024.20-1.39%1,347,771
Nov 28, 202524.1124.5624.0624.5424.541.78%748,998
Nov 26, 202524.0124.5724.0124.1124.110.46%1,567,854
Nov 25, 202523.3824.2123.3824.0024.002.65%1,340,613
Nov 24, 202523.0823.4622.9123.3823.380.26%1,081,366
Nov 21, 202523.0923.5722.9523.3223.321.22%1,468,586
Nov 20, 202523.6224.2322.9523.0423.04-1.58%2,058,754
Nov 19, 202523.1023.5023.0023.4123.410.69%1,016,242
Nov 18, 202523.2223.5222.8823.2523.25-0.04%1,566,168
Nov 17, 202524.0824.4023.1923.2623.26-3.45%1,633,234
Nov 14, 202523.6624.2123.2024.0924.092.47%1,794,568
Nov 13, 202524.1124.2523.3223.5123.51-2.16%1,589,561
Nov 12, 202524.6125.0623.8224.0324.03-2.44%2,418,523
Nov 11, 202524.8425.0124.4924.6324.63-1.44%1,228,102
Nov 10, 202524.9025.2924.2824.9924.991.67%1,461,001
Nov 7, 202524.7524.9524.2324.5824.58-0.93%2,225,561
Nov 6, 202525.0525.2824.6824.8124.81-0.84%2,064,258
Nov 5, 202525.4525.7724.9625.0225.02-1.42%2,278,272
Nov 4, 202525.0825.7125.0025.3825.38-1.05%2,560,052
Nov 3, 202525.2525.6824.6125.6525.441.50%2,487,066
Oct 31, 202525.3625.5925.1025.2725.06-0.55%2,226,927
Oct 30, 202524.8825.7424.7225.4125.201.88%2,715,597
Oct 29, 202526.0726.2024.6124.9424.74-2.81%3,210,024
Oct 28, 202525.2025.7825.0725.6625.450.35%1,664,085
Oct 27, 202525.8225.9825.5325.5725.360.47%1,275,176
Oct 24, 202525.5825.9525.2625.4525.24-0.04%1,364,594
Oct 23, 202525.5625.6425.0725.4625.250.87%1,549,034
Oct 22, 202524.7425.3724.5925.2425.032.39%1,613,555
Oct 21, 202524.8424.8824.3124.6524.450.24%1,729,883
Oct 20, 202524.4525.0524.4024.5924.391.40%2,085,294
Oct 17, 202523.7324.2723.5124.2524.052.06%1,015,890
Oct 16, 202524.5124.6923.6623.7623.57-2.22%1,470,824
Oct 15, 202524.3424.8124.1824.3024.100.50%1,132,429
Oct 14, 202523.9024.2623.6724.1823.980.17%2,833,979
Oct 13, 202524.3224.3923.9924.1423.941.05%1,406,090
Oct 10, 202524.8325.2223.8623.8923.69-4.48%1,273,060
Oct 9, 202525.5525.8024.9125.0124.81-3.21%996,129
Oct 8, 202524.6125.8924.3525.8425.636.16%1,840,805
Oct 7, 202524.0524.3723.8324.3424.141.21%1,375,399
Oct 6, 202525.2825.3123.9624.0523.85-4.22%1,651,516
Oct 3, 202525.5525.7125.1025.1124.90-0.40%1,292,560
Oct 2, 202525.9126.3325.0625.2125.00-2.55%1,463,634
Oct 1, 202525.8326.1725.5725.8725.66-1.67%1,191,654
Sep 30, 202526.3526.6026.0726.3126.09-0.38%1,847,516
Sep 29, 202526.5726.6525.9126.4126.19-0.34%1,646,662
Sep 26, 202526.6127.1226.3526.5026.28-0.04%1,621,244
Sep 25, 202525.5126.5225.5026.5126.293.11%2,002,703
Sep 24, 202526.0026.2425.6825.7125.500.51%1,617,405
Sep 23, 202524.6025.8824.5625.5825.374.49%2,113,876
Sep 22, 202524.3024.4823.8824.4824.281.58%1,860,869
Sep 19, 202524.6724.7723.9424.1023.90-1.47%3,584,331
Sep 18, 202524.0924.5423.9124.4624.262.60%1,828,591
Sep 17, 202523.9424.2623.6123.8423.64-0.83%1,445,659
Sep 16, 202524.0724.2923.8424.0423.84-0.29%1,331,493
Sep 15, 202524.4624.5524.0624.1123.91-1.19%1,632,027
Sep 12, 202524.7224.8924.3924.4024.20-1.65%1,150,066
Sep 11, 202524.6924.8524.5224.8124.610.32%1,626,899
Sep 10, 202524.1824.7824.1424.7324.532.91%1,516,838
Sep 9, 202524.3924.7524.0124.0323.83-0.83%1,713,844
Sep 8, 202525.3125.4424.1624.2324.03-4.04%2,225,664
Sep 5, 202525.3125.6124.9325.2525.04-0.75%1,703,923
Sep 4, 202525.3625.5125.1025.4425.231.15%1,469,363
Sep 3, 202524.7525.2224.6125.1524.942.91%1,870,653
Sep 2, 202524.6624.7024.2424.4424.24-1.29%1,002,765
Aug 29, 202524.9524.9924.6324.7624.56-0.24%1,153,692
Aug 28, 202524.6824.8924.5124.8224.621.18%1,129,955
Aug 27, 202524.3824.7724.3824.5324.330.53%953,064
Aug 26, 202524.0124.5423.8924.4024.201.58%1,654,080
Aug 25, 202525.2225.2723.9324.0223.82-4.68%1,505,421
Aug 22, 202524.9225.5324.9225.2024.990.96%1,816,407
Aug 21, 202524.5625.0524.3924.9624.761.42%1,790,159
Aug 20, 202524.2524.7823.9824.6124.412.03%1,091,014
Aug 19, 202524.0324.3224.0024.1223.92-0.21%1,071,235
Aug 18, 202523.7024.1823.6524.1723.971.30%1,449,919
Aug 15, 202524.0124.1223.6123.8623.66-0.29%1,313,275
Aug 14, 202523.9424.1023.6423.9323.73-0.33%1,172,545
Aug 13, 202524.1424.1923.7024.0123.810.04%1,322,854
Aug 12, 202523.6824.0423.4124.0023.802.30%1,522,102
Aug 11, 202523.3323.6623.1123.4623.271.03%1,464,324
Aug 8, 202523.0923.2422.7423.2223.031.66%1,240,129
Aug 7, 202523.2123.4722.6922.8422.650.13%1,633,615
Aug 6, 202522.4522.9522.2122.8122.623.68%2,046,646
Aug 5, 202522.3922.4721.1722.0021.82-3.55%3,263,468
Aug 4, 202522.4822.9722.4322.8122.411.47%2,030,035
Aug 1, 202523.0623.2722.3122.4822.09-3.77%1,764,497
Jul 31, 202523.0523.5122.9923.3622.960.86%1,787,197
Jul 30, 202523.5523.7222.9823.1622.76-2.07%1,927,506
Jul 29, 202523.3623.8223.3323.6523.241.55%1,505,896
Jul 28, 202523.5023.6523.2823.2922.89-0.04%1,134,703
Jul 25, 202523.6423.7323.2823.3022.90-0.30%1,280,017
Jul 24, 202523.0523.4323.0223.3722.971.56%1,409,148
Jul 23, 202522.8723.2622.6723.0122.611.59%1,820,859
Jul 22, 202522.7122.9022.6522.6522.26-0.74%1,427,672
Jul 21, 202523.4023.4322.7822.8222.42-2.48%1,170,203
Jul 18, 202523.5123.6023.1723.4022.990.65%1,840,398
Jul 17, 202523.0223.4323.0223.2522.850.43%1,878,271