Archrock Inc. (AROC)
23.75
0.21 (0.89%)
At close: Apr 16, 2025, 10:02 AM
Archrock Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.39 | 23.39 | 24.03 | 24.03 | 23.34 | 23.34 | 23.54 | 23.54 | 0.77% | 984,481 |
| Apr 14, 2025 | 23.50 | 23.50 | 23.74 | 23.74 | 22.96 | 22.96 | 23.36 | 23.36 | 2.46% | 1,431,112 |
| Apr 11, 2025 | 22.15 | 22.15 | 22.99 | 22.99 | 21.67 | 21.67 | 22.80 | 22.80 | 2.20% | 1,916,634 |
| Apr 10, 2025 | 22.57 | 22.57 | 22.88 | 22.88 | 21.82 | 21.82 | 22.31 | 22.31 | -5.02% | 1,837,150 |
| Apr 9, 2025 | 20.54 | 20.54 | 24.00 | 24.00 | 20.36 | 20.36 | 23.49 | 23.49 | 11.86% | 2,193,100 |
| Apr 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 20.58 | 20.58 | 21.00 | 21.00 | -2.60% | 3,033,500 |
| Apr 7, 2025 | 20.17 | 20.17 | 22.84 | 22.84 | 20.12 | 20.12 | 21.56 | 21.56 | -1.06% | 3,011,000 |
| Apr 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 20.87 | 20.87 | 21.79 | 21.79 | -10.73% | 2,718,911 |
| Apr 3, 2025 | 25.35 | 25.35 | 25.61 | 25.61 | 24.28 | 24.28 | 24.41 | 24.41 | -9.96% | 1,689,919 |
| Apr 2, 2025 | 25.94 | 25.94 | 27.18 | 27.18 | 25.94 | 25.94 | 27.11 | 27.11 | 2.42% | 994,218 |
| Apr 1, 2025 | 26.24 | 26.24 | 26.50 | 26.50 | 25.70 | 25.70 | 26.47 | 26.47 | 0.88% | 1,217,355 |
| Mar 31, 2025 | 25.88 | 25.88 | 26.35 | 26.35 | 25.60 | 25.60 | 26.24 | 26.24 | -0.76% | 1,546,308 |
| Mar 28, 2025 | 26.53 | 26.53 | 26.63 | 26.63 | 25.98 | 25.98 | 26.44 | 26.44 | -0.49% | 937,800 |
| Mar 27, 2025 | 26.95 | 26.95 | 27.01 | 27.01 | 26.46 | 26.46 | 26.57 | 26.57 | -1.08% | 965,600 |
| Mar 26, 2025 | 27.51 | 27.51 | 27.70 | 27.70 | 26.77 | 26.77 | 26.86 | 26.86 | -1.32% | 966,993 |
| Mar 25, 2025 | 27.09 | 27.09 | 27.56 | 27.56 | 27.09 | 27.09 | 27.22 | 27.22 | -0.33% | 1,103,102 |
| Mar 24, 2025 | 26.81 | 26.81 | 27.37 | 27.37 | 26.78 | 26.78 | 27.31 | 27.31 | 3.41% | 1,240,220 |
| Mar 21, 2025 | 26.36 | 26.36 | 26.68 | 26.68 | 26.24 | 26.24 | 26.41 | 26.41 | -1.05% | 2,606,300 |
| Mar 20, 2025 | 26.39 | 26.39 | 26.91 | 26.91 | 26.34 | 26.34 | 26.69 | 26.69 | -0.48% | 1,224,800 |
| Mar 19, 2025 | 25.89 | 25.89 | 26.99 | 26.99 | 25.89 | 25.89 | 26.82 | 26.82 | 4.32% | 1,731,133 |
| Mar 18, 2025 | 25.84 | 25.84 | 26.08 | 26.08 | 25.50 | 25.50 | 25.71 | 25.71 | 0.08% | 1,020,034 |
| Mar 17, 2025 | 24.92 | 24.92 | 25.76 | 25.76 | 24.86 | 24.86 | 25.69 | 25.69 | 2.92% | 1,544,322 |
| Mar 14, 2025 | 24.44 | 24.44 | 25.17 | 25.17 | 24.07 | 24.07 | 24.96 | 24.96 | 3.74% | 1,753,100 |
| Mar 13, 2025 | 24.46 | 24.46 | 24.70 | 24.70 | 23.78 | 23.78 | 24.06 | 24.06 | -1.60% | 1,484,426 |
| Mar 12, 2025 | 24.59 | 24.59 | 25.03 | 25.03 | 24.04 | 24.04 | 24.45 | 24.45 | 1.62% | 1,745,907 |
| Mar 11, 2025 | 22.74 | 22.74 | 24.51 | 24.51 | 22.70 | 22.70 | 24.06 | 24.06 | 5.90% | 2,254,100 |
| Mar 10, 2025 | 23.45 | 23.45 | 23.46 | 23.46 | 22.43 | 22.43 | 22.72 | 22.72 | -4.01% | 1,666,035 |
| Mar 7, 2025 | 23.75 | 23.75 | 23.97 | 23.97 | 22.57 | 22.57 | 23.67 | 23.67 | 0.08% | 1,919,234 |
| Mar 6, 2025 | 24.52 | 24.52 | 24.91 | 24.91 | 23.48 | 23.48 | 23.65 | 23.65 | -6.45% | 2,219,004 |
| Mar 5, 2025 | 24.73 | 24.73 | 25.30 | 25.30 | 24.64 | 24.64 | 25.28 | 25.28 | 0.68% | 1,509,549 |
| Mar 4, 2025 | 25.44 | 25.44 | 25.57 | 25.57 | 24.58 | 24.58 | 25.11 | 25.11 | -3.53% | 2,187,400 |
| Mar 3, 2025 | 27.31 | 27.31 | 27.42 | 27.42 | 25.72 | 25.72 | 26.03 | 26.03 | -4.02% | 1,330,500 |
| Feb 28, 2025 | 26.49 | 26.49 | 27.25 | 27.25 | 26.19 | 26.19 | 27.12 | 27.12 | 1.88% | 1,930,285 |
| Feb 27, 2025 | 27.00 | 27.00 | 27.35 | 27.35 | 26.48 | 26.48 | 26.62 | 26.62 | 0.00% | 1,598,165 |
| Feb 26, 2025 | 26.31 | 26.31 | 27.09 | 27.09 | 26.27 | 26.27 | 26.62 | 26.62 | 0.83% | 1,348,246 |
| Feb 25, 2025 | 26.62 | 26.62 | 26.97 | 26.97 | 25.67 | 25.67 | 26.40 | 26.40 | 2.29% | 2,061,881 |
| Feb 24, 2025 | 26.17 | 26.17 | 26.36 | 26.36 | 25.60 | 25.60 | 25.81 | 25.81 | -2.20% | 1,743,315 |
| Feb 21, 2025 | 27.41 | 27.41 | 27.44 | 27.44 | 26.24 | 26.24 | 26.39 | 26.39 | -3.05% | 1,400,340 |
| Feb 20, 2025 | 28.01 | 28.01 | 28.28 | 28.28 | 27.02 | 27.02 | 27.22 | 27.22 | -3.23% | 1,223,378 |
| Feb 19, 2025 | 27.84 | 27.84 | 28.45 | 28.45 | 27.83 | 27.83 | 28.13 | 28.13 | 0.61% | 1,024,743 |
| Feb 18, 2025 | 27.75 | 27.75 | 28.30 | 28.30 | 27.67 | 27.67 | 27.96 | 27.96 | 1.19% | 1,246,991 |
| Feb 14, 2025 | 27.63 | 27.63 | 27.97 | 27.97 | 27.34 | 27.34 | 27.63 | 27.63 | 0.22% | 1,012,602 |
| Feb 13, 2025 | 27.37 | 27.37 | 27.74 | 27.74 | 27.14 | 27.14 | 27.57 | 27.57 | 1.21% | 990,901 |
| Feb 12, 2025 | 27.61 | 27.61 | 27.95 | 27.95 | 27.21 | 27.21 | 27.24 | 27.24 | -3.16% | 1,007,309 |
| Feb 11, 2025 | 28.57 | 28.38 | 28.64 | 28.45 | 27.98 | 27.79 | 28.13 | 27.94 | -1.71% | 878,400 |
| Feb 10, 2025 | 28.26 | 28.07 | 28.82 | 28.63 | 28.21 | 28.02 | 28.62 | 28.43 | 2.29% | 687,323 |
| Feb 7, 2025 | 28.10 | 27.91 | 28.42 | 28.23 | 27.88 | 27.69 | 27.98 | 27.79 | -0.32% | 851,826 |
| Feb 6, 2025 | 29.02 | 28.82 | 29.06 | 28.86 | 27.84 | 27.65 | 28.07 | 27.88 | -2.13% | 1,207,057 |
| Feb 5, 2025 | 28.90 | 28.71 | 29.21 | 29.02 | 28.66 | 28.47 | 28.68 | 28.49 | 0.03% | 1,461,115 |
| Feb 4, 2025 | 28.33 | 28.14 | 28.91 | 28.72 | 28.11 | 27.92 | 28.67 | 28.48 | 0.17% | 897,245 |