Skip to main content
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
35.32
-0.48 (-1.34%)
At close: Mar 6, 2026, 4:00 PM EST
34.99
-0.33 (-0.94%)
After-hours: Mar 6, 2026, 7:31 PM EST

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202635.7035.9135.1335.3235.32-1.34%1,321,210
Mar 5, 202637.2037.2035.0035.8035.80-3.35%2,210,694
Mar 4, 202636.5337.2636.1137.0437.040.84%1,824,201
Mar 3, 202636.4736.8335.7636.7336.73-0.14%1,704,813
Mar 2, 202636.1736.9435.0636.7836.784.10%2,504,899
Feb 27, 202634.9035.7434.7335.3335.33-0.28%2,256,627
Feb 26, 202634.9635.9034.5435.4335.431.14%2,900,933
Feb 25, 202634.9935.2933.8635.0335.033.95%2,348,558
Feb 24, 202632.9033.8232.4233.7033.702.68%1,320,800
Feb 23, 202632.8733.4132.5532.8232.82-0.15%1,328,641
Feb 20, 202632.7732.9832.3832.8732.87-1,459,329
Feb 19, 202633.0433.5732.6432.8732.87-0.09%1,424,221
Feb 18, 202633.2933.4132.6432.9032.900.61%1,316,522
Feb 17, 202632.7833.0332.2432.7032.700.12%1,373,055
Feb 13, 202631.6833.0031.2632.6632.662.80%1,507,977
Feb 12, 202632.6532.7131.6231.7731.77-1.91%1,640,983
Feb 11, 202632.7532.7531.9432.3932.391.63%1,662,932
Feb 10, 202632.3432.4331.7831.8731.87-1.48%1,440,448
Feb 9, 202632.0432.8731.9932.3532.130.94%1,971,920
Feb 6, 202631.0532.4231.0032.0531.834.26%2,816,666
Feb 5, 202629.7231.3029.7030.7430.532.50%3,086,276
Feb 4, 202630.0230.1529.2429.9929.790.54%1,767,816
Feb 3, 202629.4429.9129.2229.8329.631.12%1,688,983
Feb 2, 202629.1429.7529.0029.5029.30-0.30%1,759,268
Jan 30, 202629.7830.1528.8129.5929.391.44%1,796,532
Jan 29, 202628.8929.5028.5329.1728.972.82%1,767,190
Jan 28, 202628.6829.0028.2428.3728.18-0.53%1,536,294
Jan 27, 202628.1928.6328.1228.5228.331.24%819,028
Jan 26, 202628.1128.4727.9128.1727.981.15%1,048,066
Jan 23, 202628.1828.5227.7527.8527.66-0.21%1,092,523
Jan 22, 202627.8928.0227.6027.9127.720.07%1,457,422
Jan 21, 202627.4928.1927.3727.8927.703.56%1,531,120
Jan 20, 202626.4726.9626.4526.9326.751.74%1,242,895
Jan 16, 202626.2826.5325.9626.4726.291.11%1,166,381
Jan 15, 202625.8526.4025.5626.1826.000.93%1,427,225
Jan 14, 202626.0126.3425.8025.9425.76-0.38%1,344,777
Jan 13, 202625.8826.5225.7926.0425.862.68%1,950,623
Jan 12, 202625.9626.2625.1725.3625.19-1.51%1,495,953
Jan 9, 202626.1326.4025.5825.7525.57-1.19%1,192,259
Jan 8, 202625.5526.2025.3726.0625.881.40%1,478,168
Jan 7, 202625.8726.1825.6125.7025.53-0.62%1,304,460
Jan 6, 202626.2926.4025.8625.8625.68-2.08%1,341,660
Jan 5, 202627.1927.3826.0326.4126.23-0.83%1,523,756
Jan 2, 202626.0026.7225.7826.6326.452.34%975,168
Dec 31, 202526.2326.3625.9026.0225.84-0.88%895,837
Dec 30, 202526.0326.3625.9826.2526.071.16%1,085,247
Dec 29, 202525.8426.0625.6625.9525.770.93%1,155,411
Dec 26, 202525.7625.9025.5625.7125.54-0.35%780,062
Dec 24, 202525.9526.2025.7125.8025.62-0.62%485,068
Dec 23, 202525.7026.1125.6525.9625.781.49%1,130,046
Dec 22, 202525.3625.8125.3625.5825.410.95%1,720,125
Dec 19, 202525.1625.7525.1625.3425.170.56%2,136,199
Dec 18, 202525.3525.6125.0925.2025.03-0.83%1,734,333
Dec 17, 202525.4025.5925.0725.4125.240.67%2,645,965
Dec 16, 202526.0326.3025.0125.2425.07-3.59%1,911,724
Dec 15, 202526.0826.3025.8026.1826.000.27%1,938,669
Dec 12, 202526.5026.5426.0026.1125.93-0.61%2,006,416
Dec 11, 202525.9326.3925.6726.2726.090.69%2,170,479
Dec 10, 202525.4026.4125.2726.0925.913.08%4,093,622
Dec 9, 202524.9925.6324.8225.3125.141.28%1,246,819
Dec 8, 202524.7125.2924.1724.9924.820.24%2,079,575
Dec 5, 202525.2225.6124.9224.9324.76-0.84%1,846,453
Dec 4, 202524.5825.1524.5125.1424.972.32%1,108,228
Dec 3, 202524.1724.7924.0024.5724.402.29%1,329,800
Dec 2, 202524.2024.3923.8324.0223.86-0.74%1,670,240
Dec 1, 202524.4324.4724.1024.2024.04-1.39%1,347,904
Nov 28, 202524.1124.5624.0624.5424.371.78%749,151
Nov 26, 202524.0124.5724.0124.1123.950.46%1,567,970
Nov 25, 202523.3824.2123.3824.0023.842.65%1,340,617
Nov 24, 202523.0823.4622.9123.3823.220.26%1,125,446
Nov 21, 202523.0923.5722.9523.3223.161.22%1,469,166
Nov 20, 202523.6224.2322.9523.0422.88-1.58%2,058,755
Nov 19, 202523.1023.5023.0023.4123.250.69%1,016,242
Nov 18, 202523.2223.5222.8823.2523.09-0.04%1,566,168
Nov 17, 202524.0824.4023.1923.2623.10-3.45%1,633,234
Nov 14, 202523.6624.2123.2024.0923.932.47%1,794,568
Nov 13, 202524.1124.2523.3223.5123.35-2.16%1,589,561
Nov 12, 202524.6125.0623.8224.0323.87-2.44%2,418,523
Nov 11, 202524.8425.0124.4924.6324.46-1.44%1,228,102
Nov 10, 202524.9025.2924.2824.9924.821.67%1,461,001
Nov 7, 202524.7524.9524.2324.5824.41-0.93%2,225,561
Nov 6, 202525.0525.2824.6824.8124.64-0.84%2,064,258
Nov 5, 202525.4525.7724.9625.0224.85-1.42%2,278,272
Nov 4, 202525.0825.7125.0025.3825.21-1.05%2,560,052
Nov 3, 202525.2525.6824.6125.6525.271.50%2,487,066
Oct 31, 202525.3625.5925.1025.2724.89-0.55%2,226,927
Oct 30, 202524.8825.7424.7225.4125.031.88%2,715,597
Oct 29, 202526.0726.2024.6124.9424.57-2.81%3,210,024
Oct 28, 202525.2025.7825.0725.6625.280.35%1,664,085
Oct 27, 202525.8225.9825.5325.5725.190.47%1,275,176
Oct 24, 202525.5825.9525.2625.4525.07-0.04%1,364,594
Oct 23, 202525.5625.6425.0725.4625.080.87%1,549,034
Oct 22, 202524.7425.3724.5925.2424.862.39%1,613,555
Oct 21, 202524.8424.8824.3124.6524.280.24%1,729,883
Oct 20, 202524.4525.0524.4024.5924.221.40%2,085,294
Oct 17, 202523.7324.2723.5124.2523.892.06%1,015,890
Oct 16, 202524.5124.6923.6623.7623.41-2.22%1,470,824
Oct 15, 202524.3424.8124.1824.3023.940.50%1,132,429
Oct 14, 202523.9024.2623.6724.1823.820.17%2,833,979
Oct 13, 202524.3224.3923.9924.1423.781.05%1,406,090