Skip to main content
Archrock, Inc. (AROC)
NYSE: AROC · Real-Time Price · USD
25.00
-0.22 (-0.87%)
At close: Jun 27, 2025, 4:00 PM
25.00
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Archrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2425.3424.8525.0025.00-0.87%1,555,860
Jun 26, 202524.5425.2924.5425.2225.222.73%1,175,423
Jun 25, 202524.6424.8924.3724.5524.55-0.77%939,892
Jun 24, 202524.1824.8824.0824.7424.741.56%1,234,651
Jun 23, 202525.1225.1224.1624.3624.36-2.33%1,182,161
Jun 20, 202525.1425.2224.6924.9424.94-0.08%1,631,030
Jun 18, 202524.7825.2724.5324.9624.960.60%1,507,695
Jun 17, 202524.6624.9524.6024.8124.811.02%999,899
Jun 16, 202524.9925.2424.5124.5624.56-1.05%1,199,615
Jun 13, 202525.2425.3224.6724.8224.82-0.36%1,398,056
Jun 12, 202524.5824.9124.5124.9124.910.48%1,045,283
Jun 11, 202524.9225.0424.5324.7924.79-0.04%1,663,508
Jun 10, 202526.2026.3524.7924.8024.80-4.58%1,479,490
Jun 9, 202526.5626.6625.9425.9925.99-1.59%1,036,459
Jun 6, 202526.1326.4725.9326.4126.412.96%956,966
Jun 5, 202525.4625.9825.1425.6525.651.91%1,056,520
Jun 4, 202525.7325.9825.0725.1725.17-2.71%1,001,604
Jun 3, 202525.6426.0825.4625.8725.871.45%1,274,855
Jun 2, 202525.4225.7425.0825.5025.502.41%1,109,240
May 30, 202524.9125.0124.5724.9024.90-0.68%1,309,395
May 29, 202525.3825.4324.9825.0725.07-0.71%803,521
May 28, 202525.4125.4825.1425.2525.25-0.16%1,079,339
May 27, 202525.0725.3824.6125.2925.292.06%975,196
May 23, 202524.0024.9024.0024.7824.781.23%931,342
May 22, 202524.5024.5824.0024.4824.48-0.41%717,158
May 21, 202525.2725.2724.5024.5824.58-3.11%962,752
May 20, 202525.3225.5725.2125.3725.370.28%996,094
May 19, 202525.0325.3624.9225.3025.30-0.59%745,640
May 16, 202525.5225.5325.0525.4525.45-0.35%1,117,204
May 15, 202525.4825.7825.2925.5425.54-0.89%782,273
May 14, 202525.3725.9125.3725.7725.771.22%1,270,377
May 13, 202525.3025.7225.1125.4625.460.55%873,352
May 12, 202526.0026.3525.1925.3225.322.51%2,286,608
May 9, 202524.4824.7124.2724.7024.701.40%805,428
May 8, 202524.4024.6023.8724.3624.362.18%1,379,555
May 7, 202523.8724.3323.6023.8423.84-0.33%1,430,054
May 6, 202523.6524.0922.8223.9223.920.04%1,827,179
May 5, 202524.1224.4823.8923.9123.72-2.65%1,419,125
May 2, 202524.2324.7524.0424.5624.373.06%996,207
May 1, 202523.4024.1823.4023.8323.641.27%2,321,354
Apr 30, 202523.6924.1223.0723.5323.35-3.05%1,325,820
Apr 29, 202524.5124.7624.2124.2724.08-1.70%1,303,381
Apr 28, 202524.2924.8024.2924.6924.501.23%974,797
Apr 25, 202523.7824.4323.7824.3924.201.20%1,045,051
Apr 24, 202523.6724.2223.4324.1023.913.75%925,834
Apr 23, 202523.7624.3023.1123.2323.050.48%1,764,378
Apr 22, 202523.1523.4822.7523.1222.941.58%1,082,407
Apr 21, 202523.7823.7822.4622.7622.58-5.29%945,273
Apr 17, 202523.7524.6223.7524.0323.841.91%939,074
Apr 16, 202523.4124.0423.1823.5823.390.17%1,566,140