Archrock Inc. (AROC)
23.65
-1.63 (-6.45%)
At close: Mar 06, 2025, 3:14 PM
23.66
0.02%
After-hours: Mar 06, 2025, 03:59 PM EST
AROC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 24.73 | 25.30 | 24.64 | 25.28 | 0.17 | 0.68% | 1,508,720 |
| Mar 4, 2025 | 25.44 | 25.57 | 24.58 | 25.11 | -0.92 | -3.53% | 2,187,400 |
| Mar 3, 2025 | 27.31 | 27.42 | 25.72 | 26.03 | -1.09 | -4.02% | 1,330,500 |
| Feb 28, 2025 | 26.49 | 27.25 | 26.19 | 27.12 | 0.50 | 1.88% | 1,930,285 |
| Feb 27, 2025 | 27.00 | 27.35 | 26.48 | 26.62 | 0.00 | 0.00% | 1,598,165 |
| Feb 26, 2025 | 26.31 | 27.09 | 26.27 | 26.62 | 0.22 | 0.83% | 1,348,246 |
| Feb 25, 2025 | 26.62 | 26.97 | 25.67 | 26.40 | 0.59 | 2.29% | 2,061,881 |
| Feb 24, 2025 | 26.17 | 26.36 | 25.60 | 25.81 | -0.58 | -2.20% | 1,743,315 |
| Feb 21, 2025 | 27.41 | 27.44 | 26.24 | 26.39 | -0.83 | -3.05% | 1,400,340 |
| Feb 20, 2025 | 28.01 | 28.28 | 27.02 | 27.22 | -0.91 | -3.23% | 1,223,378 |
| Feb 19, 2025 | 27.84 | 28.45 | 27.83 | 28.13 | 0.17 | 0.61% | 1,024,743 |
| Feb 18, 2025 | 27.75 | 28.30 | 27.67 | 27.96 | 0.33 | 1.19% | 1,246,991 |
| Feb 14, 2025 | 27.63 | 27.97 | 27.34 | 27.63 | 0.06 | 0.22% | 1,012,602 |
| Feb 13, 2025 | 27.37 | 27.74 | 27.14 | 27.57 | 0.33 | 1.21% | 990,901 |
| Feb 12, 2025 | 27.61 | 27.95 | 27.21 | 27.24 | -0.89 | -3.16% | 1,007,309 |
| Feb 11, 2025 | 28.57 | 28.64 | 27.98 | 28.13 | -0.49 | -1.71% | 878,400 |
| Feb 10, 2025 | 28.26 | 28.82 | 28.21 | 28.62 | 0.64 | 2.29% | 687,323 |
| Feb 7, 2025 | 28.10 | 28.42 | 27.88 | 27.98 | -0.09 | -0.32% | 851,826 |
| Feb 6, 2025 | 29.02 | 29.06 | 27.84 | 28.07 | -0.61 | -2.13% | 1,207,057 |
| Feb 5, 2025 | 28.90 | 29.21 | 28.66 | 28.68 | 0.01 | 0.03% | 1,461,115 |
| Feb 4, 2025 | 28.33 | 28.91 | 28.11 | 28.67 | 0.05 | 0.17% | 897,245 |
| Feb 3, 2025 | 27.81 | 28.85 | 27.59 | 28.62 | 0.53 | 1.89% | 1,164,600 |
| Jan 31, 2025 | 30.16 | 30.19 | 28.06 | 28.09 | -1.90 | -6.34% | 2,003,596 |
| Jan 30, 2025 | 29.28 | 30.08 | 29.12 | 29.99 | 1.13 | 3.92% | 1,786,200 |
| Jan 29, 2025 | 28.43 | 29.05 | 28.41 | 28.86 | 0.33 | 1.16% | 1,218,244 |
| Jan 28, 2025 | 27.15 | 28.59 | 27.06 | 28.53 | 1.64 | 6.10% | 1,638,700 |
| Jan 27, 2025 | 29.23 | 29.23 | 26.77 | 26.89 | -2.81 | -9.46% | 1,879,128 |
| Jan 24, 2025 | 29.55 | 29.90 | 29.43 | 29.70 | 0.10 | 0.34% | 1,042,230 |
| Jan 23, 2025 | 29.85 | 29.97 | 29.54 | 29.60 | -0.15 | -0.50% | 931,409 |
| Jan 22, 2025 | 30.33 | 30.39 | 29.73 | 29.75 | -0.59 | -1.94% | 1,289,581 |
| Jan 21, 2025 | 30.09 | 30.44 | 29.76 | 30.34 | 0.61 | 2.05% | 1,510,146 |
| Jan 17, 2025 | 29.74 | 30.00 | 29.45 | 29.73 | 0.17 | 0.58% | 1,141,065 |
| Jan 16, 2025 | 28.75 | 29.79 | 28.73 | 29.56 | 0.69 | 2.39% | 1,332,755 |
| Jan 15, 2025 | 28.86 | 29.31 | 28.63 | 28.87 | 0.29 | 1.01% | 1,700,140 |
| Jan 14, 2025 | 26.90 | 28.65 | 26.90 | 28.58 | 1.63 | 6.05% | 2,288,033 |
| Jan 13, 2025 | 26.01 | 26.97 | 26.00 | 26.95 | 0.92 | 3.53% | 1,723,634 |
| Jan 10, 2025 | 26.05 | 26.35 | 25.73 | 26.03 | 0.70 | 2.76% | 1,399,304 |
| Jan 8, 2025 | 25.19 | 25.38 | 24.93 | 25.33 | -0.03 | -0.12% | 901,100 |
| Jan 7, 2025 | 25.86 | 26.07 | 25.23 | 25.36 | -0.50 | -1.93% | 1,088,631 |
| Jan 6, 2025 | 26.20 | 26.52 | 25.69 | 25.86 | -0.14 | -0.54% | 1,470,800 |
| Jan 3, 2025 | 25.54 | 26.11 | 25.36 | 26.00 | 0.69 | 2.73% | 1,352,300 |
| Jan 2, 2025 | 25.19 | 25.65 | 24.95 | 25.31 | 0.42 | 1.69% | 772,514 |
| Dec 31, 2024 | 25.02 | 25.43 | 24.85 | 24.89 | 0.00 | 0.00% | 1,007,500 |
| Dec 30, 2024 | 24.54 | 25.10 | 24.27 | 24.89 | 0.35 | 1.43% | 638,400 |
| Dec 27, 2024 | 24.69 | 24.92 | 24.22 | 24.54 | -0.28 | -1.13% | 1,016,100 |
| Dec 26, 2024 | 24.75 | 24.92 | 24.44 | 24.82 | 0.02 | 0.08% | 622,700 |
| Dec 24, 2024 | 24.63 | 24.85 | 24.33 | 24.80 | 0.27 | 1.10% | 508,100 |
| Dec 23, 2024 | 24.32 | 24.61 | 24.14 | 24.53 | -0.02 | -0.08% | 1,222,594 |
| Dec 20, 2024 | 23.78 | 24.86 | 23.54 | 24.55 | 0.52 | 2.16% | 3,893,216 |
| Dec 19, 2024 | 24.34 | 24.57 | 23.95 | 24.03 | 0.26 | 1.09% | 1,452,600 |