Get the Stockscreener App
25.45
0.35%
-0.09
Archrock Inc Stock (AROC) Price History
The historical daily chart and data for Archrock Inc stock (AROC), show that the latest closing stock price as of May 16, 2025, is $25.45.
- Archrock Inc all-time high stock price is $47.01, occurred on September 02, 2014.
- The lowest Archrock Inc stock price recorded was $2.18 on March 18, 2020. Since then, Archrock Inc's stock price has risen over 1,067% to $25.45 now.
- The 52-week high stock price for AROC is $30.44, representing a 19.61% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $17.27, indicating a -32.16% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Archrock Inc (AROC) stock in the beginning of 2024 was $7.78. The stock closed the year at $8.98, a gain of over 15.42% for the year.
The table below shows more information about AROC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $25.53 | $25.05 | $0.48 | 1,099,012.0 | -0.35% |
| May 15, 2025 | $25.78 | $25.29 | $0.4865 | 782,262.0 | -0.89% |
| May 14, 2025 | $25.91 | $25.37 | $0.54 | 1,250,469.0 | +1.22% |
| May 13, 2025 | $25.72 | $25.11 | $0.615 | 853,565.0 | +0.55% |
| May 12, 2025 | $26.34 | $25.19 | $1.15 | 2,286,313.0 | +2.51% |
| May 09, 2025 | $24.71 | $24.27 | $0.44 | 805,144.0 | +1.40% |
| May 08, 2025 | $24.60 | $23.86 | $0.735 | 1,371,168.0 | +2.18% |
| May 07, 2025 | $24.32 | $23.60 | $0.725 | 1,421,353.0 | -0.33% |
| May 06, 2025 | $24.09 | $22.82 | $1.27 | 1,826,944.0 | +0.04% |
| May 05, 2025 | $24.48 | $23.89 | $0.59 | 1,417,679.0 | -2.65% |
| May 02, 2025 | $24.75 | $24.04 | $0.71 | 995,587.0 | +3.06% |
| May 01, 2025 | $24.18 | $23.40 | $0.78 | 2,320,593.0 | +1.27% |
| Apr 30, 2025 | $24.12 | $23.07 | $1.05 | 1,325,661.0 | -3.05% |
| Apr 29, 2025 | $24.76 | $24.20 | $0.555 | 1,204,640.0 | -1.70% |
| Apr 28, 2025 | $24.80 | $24.29 | $0.51 | 947,475.0 | +1.23% |
| Apr 25, 2025 | $24.43 | $23.78 | $0.645 | 919,020.0 | +1.20% |
| Apr 24, 2025 | $24.22 | $23.43 | $0.79 | 925,633.0 | +3.75% |
| Apr 23, 2025 | $24.30 | $23.11 | $1.19 | 1,763,833.0 | +0.48% |
| Apr 22, 2025 | $23.48 | $22.75 | $0.73 | 1,081,177.0 | +1.58% |
| Apr 21, 2025 | $23.78 | $22.46 | $1.32 | 945,265.0 | -5.29% |
| Apr 17, 2025 | $24.62 | $23.75 | $0.8671 | 938,980.0 | +1.91% |
Archrock Inc Stock (AROC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Archrock Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AROC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archrock Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Archrock Inc Stock (AROC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.34 | $22.82 | $3.52 | 17,529,101.0 | +8.16% |
| Apr, 2025 | $27.18 | $20.12 | $7.06 | 32,642,713.0 | -10.33% |
| Mar, 2025 | $27.70 | $22.43 | $5.27 | 30,227,274.0 | -3.24% |
| Feb, 2025 | $29.21 | $25.60 | $3.61 | 22,529,351.0 | -3.45% |
| Jan, 2025 | $30.44 | $24.93 | $5.51 | 26,896,044.0 | +12.86% |
Archrock Inc Stock (AROC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.05 | $23.54 | $3.51 | 25,942,005.0 | -2.85% |
| Nov, 2024 | $26.36 | $19.73 | $6.63 | 24,865,373.0 | +27.97% |
| Oct, 2024 | $21.87 | $19.84 | $2.03 | 21,357,340.0 | -1.09% |
| Sep, 2024 | $21.50 | $18.38 | $3.12 | 28,721,064.0 | +0.05% |
| Aug, 2024 | $20.95 | $17.27 | $3.68 | 30,602,981.0 | -2.41% |
| Jul, 2024 | $23.44 | $19.75 | $3.69 | 39,427,158.0 | +2.52% |
| Jun, 2024 | $20.60 | $18.44 | $2.16 | 26,455,369.0 | -0.10% |
| May, 2024 | $21.61 | $18.98 | $2.62 | 35,995,372.0 | +5.47% |
| Apr, 2024 | $21.40 | $18.81 | $2.59 | 27,704,071.0 | -2.44% |
| Mar, 2024 | $20.14 | $17.76 | $2.38 | 27,132,007.0 | +7.66% |
| Feb, 2024 | $19.42 | $15.65 | $3.77 | 26,875,680.0 | +11.81% |
| Jan, 2024 | $16.86 | $14.38 | $2.47 | 23,531,966.0 | +6.10% |
Archrock Inc Stock (AROC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.04 | $14.14 | $1.90 | 32,469,947.0 | +6.28% |
| Nov, 2023 | $14.76 | $12.57 | $2.19 | 31,118,653.0 | +14.36% |
| Oct, 2023 | $13.28 | $11.73 | $1.55 | 18,526,198.0 | +0.56% |
| Sep, 2023 | $13.79 | $12.03 | $1.76 | 17,864,398.0 | -1.49% |
| Aug, 2023 | $13.26 | $11.53 | $1.73 | 21,758,631.0 | +9.69% |
| Jul, 2023 | $11.72 | $9.57 | $2.15 | 14,160,483.0 | +13.76% |
| Jun, 2023 | $10.40 | $8.98 | $1.42 | 19,778,173.0 | +13.89% |
| May, 2023 | $10.46 | $8.78 | $1.67 | 17,134,479.0 | -12.54% |
| Apr, 2023 | $10.38 | $9.60 | $0.78 | 13,124,427.0 | +5.32% |
| Mar, 2023 | $11.49 | $8.95 | $2.54 | 28,827,716.0 | -11.74% |
| Feb, 2023 | $11.30 | $9.12 | $2.18 | 21,613,565.0 | +11.71% |
| Jan, 2023 | $9.94 | $8.61 | $1.33 | 13,722,094.0 | +10.36% |
0.54%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):