Archrock Inc. (AROC)
NYSE: AROC
· Real-Time Price · USD
24.23
-1.02 (-4.04%)
At close: Sep 08, 2025, 3:59 PM
24.45
0.89%
After-hours: Sep 08, 2025, 07:56 PM EDT
AROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.31 | 25.61 | 24.93 | 25.25 | 25.25 | -0.75% | 1,703,923 |
| Sep 4, 2025 | 25.36 | 25.51 | 25.10 | 25.44 | 25.44 | 1.15% | 1,469,363 |
| Sep 3, 2025 | 24.75 | 25.22 | 24.61 | 25.15 | 25.15 | 2.91% | 1,870,653 |
| Sep 2, 2025 | 24.66 | 24.70 | 24.24 | 24.44 | 24.44 | -1.29% | 1,002,800 |
| Aug 29, 2025 | 24.95 | 24.99 | 24.63 | 24.76 | 24.76 | -0.24% | 1,153,700 |
| Aug 28, 2025 | 24.68 | 24.89 | 24.51 | 24.82 | 24.82 | 1.18% | 1,130,000 |
| Aug 27, 2025 | 24.38 | 24.77 | 24.38 | 24.53 | 24.53 | 0.53% | 953,100 |
| Aug 26, 2025 | 24.01 | 24.54 | 23.89 | 24.40 | 24.40 | 1.58% | 1,654,100 |
| Aug 25, 2025 | 25.22 | 25.27 | 23.93 | 24.02 | 24.02 | -4.68% | 1,505,421 |
| Aug 22, 2025 | 24.92 | 25.53 | 24.92 | 25.20 | 25.20 | 0.96% | 1,816,407 |
| Aug 21, 2025 | 24.56 | 25.05 | 24.39 | 24.96 | 24.96 | 1.42% | 1,790,200 |
| Aug 20, 2025 | 24.25 | 24.78 | 23.98 | 24.61 | 24.61 | 2.03% | 1,091,014 |
| Aug 19, 2025 | 24.03 | 24.32 | 24.00 | 24.12 | 24.12 | -0.21% | 1,071,235 |
| Aug 18, 2025 | 23.70 | 24.18 | 23.65 | 24.17 | 24.17 | 1.30% | 1,449,919 |
| Aug 15, 2025 | 24.01 | 24.12 | 23.61 | 23.86 | 23.86 | -0.29% | 1,313,300 |
| Aug 14, 2025 | 23.94 | 24.10 | 23.64 | 23.93 | 23.93 | -0.33% | 1,172,545 |
| 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 |