Archrock Inc. (AROC)
NYSE: AROC
· Real-Time Price · USD
23.95
-0.06 (-0.25%)
At close: Aug 14, 2025, 3:59 PM
23.95
0.00%
After-hours: Aug 14, 2025, 07:32 PM EDT
AROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.94 | 24.10 | 23.64 | 23.93 | 23.93 | -0.33% | 1,121,806 |
| Aug 13, 2025 | 24.14 | 24.19 | 23.70 | 24.01 | 24.01 | 0.04% | 1,322,900 |
| Aug 12, 2025 | 23.68 | 24.04 | 23.41 | 24.00 | 24.00 | 2.30% | 1,522,102 |
| Aug 11, 2025 | 23.33 | 23.66 | 23.11 | 23.46 | 23.46 | 1.03% | 1,464,324 |
| Aug 8, 2025 | 23.09 | 23.24 | 22.74 | 23.22 | 23.22 | 1.66% | 1,240,129 |
| Aug 7, 2025 | 23.21 | 23.47 | 22.69 | 22.84 | 22.84 | 0.13% | 1,633,615 |
| Aug 6, 2025 | 22.45 | 22.95 | 22.21 | 22.81 | 22.81 | 3.68% | 2,046,646 |
| Aug 5, 2025 | 22.39 | 22.47 | 21.17 | 22.00 | 22.00 | -3.55% | 3,263,500 |
| Aug 4, 2025 | 22.48 | 22.97 | 22.43 | 22.81 | 22.60 | 1.47% | 2,030,035 |
| Aug 1, 2025 | 23.06 | 23.27 | 22.31 | 22.48 | 22.27 | -3.77% | 1,764,497 |
| Jul 31, 2025 | 23.05 | 23.51 | 22.99 | 23.36 | 23.14 | 0.86% | 1,787,200 |
| Jul 30, 2025 | 23.55 | 23.72 | 22.98 | 23.16 | 22.95 | -2.07% | 1,927,506 |
| Jul 29, 2025 | 23.36 | 23.82 | 23.33 | 23.65 | 23.43 | 1.55% | 1,505,900 |
| Jul 28, 2025 | 23.50 | 23.65 | 23.28 | 23.29 | 23.08 | -0.04% | 1,134,703 |
| Jul 25, 2025 | 23.64 | 23.73 | 23.28 | 23.30 | 23.09 | -0.30% | 1,280,017 |
| Jul 24, 2025 | 23.05 | 23.43 | 23.02 | 23.37 | 23.15 | 1.56% | 1,409,148 |
| Jul 23, 2025 | 22.87 | 23.26 | 22.67 | 23.01 | 22.80 | 1.59% | 1,820,900 |
| Jul 22, 2025 | 22.71 | 22.90 | 22.65 | 22.65 | 22.44 | -0.74% | 1,427,700 |
| Jul 21, 2025 | 23.40 | 23.43 | 22.78 | 22.82 | 22.61 | -2.48% | 1,170,203 |
| Jul 18, 2025 | 23.51 | 23.60 | 23.17 | 23.40 | 23.18 | 0.65% | 1,840,400 |