Skip to main content
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
37.99
+0.60 (1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
38.05
+0.06 (0.16%)
After-hours: Apr 28, 2026, 4:18 PM EDT

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202637.7338.1637.4537.9937.991.60%1,343,314
Apr 27, 202637.5237.7737.1637.3937.390.16%1,363,035
Apr 24, 202636.1037.6235.8637.3337.333.15%1,422,336
Apr 23, 202636.0636.7736.0036.1936.190.92%1,108,680
Apr 22, 202635.4636.0835.4635.8635.861.90%1,209,320
Apr 21, 202636.1036.6435.1135.1935.19-1.90%1,225,714
Apr 20, 202636.1236.6735.6335.8735.87-1.18%1,153,801
Apr 17, 202635.8136.3634.9036.3036.300.30%1,756,306
Apr 16, 202636.1636.5736.0036.1936.19-0.33%1,164,131
Apr 15, 202636.0136.5336.0036.3136.31-0.08%1,019,157
Apr 14, 202636.2537.0135.5936.3436.34-0.36%1,148,590
Apr 13, 202636.2636.7836.1636.4736.471.45%1,432,334
Apr 10, 202635.9436.1435.2635.9535.950.22%1,157,840
Apr 9, 202635.5936.5935.5935.8735.870.48%1,584,490
Apr 8, 202634.7135.9434.3635.7035.701.65%2,141,677
Apr 7, 202634.8135.3634.6735.1235.120.63%1,238,683
Apr 6, 202634.6635.1134.4134.9034.900.69%1,357,736
Apr 2, 202633.8434.7733.5534.6634.661.55%1,284,594
Apr 1, 202634.5034.6633.8334.1334.13-1.93%1,723,509
Mar 31, 202634.7635.3834.4034.8034.800.90%1,800,157
Mar 30, 202635.9235.9234.2834.4934.49-2.90%1,992,973
Mar 27, 202635.4136.0035.3635.5235.52-0.50%1,815,832
Mar 26, 202636.0236.5335.6535.7035.70-3.15%1,516,919
Mar 25, 202637.3137.5536.6436.8636.86-0.43%1,566,235
Mar 24, 202636.6537.7336.5537.0237.020.60%1,508,174
Mar 23, 202635.9237.1835.7936.8036.803.57%1,959,341
Mar 20, 202636.5436.7435.2235.5335.53-2.18%3,465,856
Mar 19, 202635.4536.6235.3336.3236.321.62%1,655,784
Mar 18, 202636.1736.3935.6235.7435.74-1.27%1,700,353
Mar 17, 202635.5236.4235.5236.2036.202.03%1,489,414
Mar 16, 202635.3935.6934.7635.4835.482.51%1,632,238
Mar 13, 202635.3035.4934.4634.6134.61-1.31%1,485,430
Mar 12, 202635.6435.9735.0035.0735.07-2.47%1,304,688
Mar 11, 202635.9136.2635.2935.9635.96-0.44%1,181,046
Mar 10, 202635.7436.8135.5836.1236.120.50%1,308,238
Mar 9, 202635.1936.0834.7635.9435.941.76%1,776,138
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