Get the Stockscreener App
21.79
10.73%
-2.62
After Hours:
21.66
-0.13
-0.60%
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 April 04, 2025, is $21.79.
- 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 899.54% to $21.79 now.
- The 52-week high stock price for AROC is $30.44, representing a 39.70% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $17.27, indicating a -20.77% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $23.49 | $20.87 | $2.62 | 2,718,687.0 | -10.73% |
| Apr 03, 2025 | $25.61 | $24.27 | $1.34 | 1,689,836.0 | -9.96% |
| Apr 02, 2025 | $27.18 | $25.94 | $1.24 | 993,321.0 | +2.42% |
| Apr 01, 2025 | $26.50 | $25.70 | $0.80 | 1,217,107.0 | +0.88% |
| Mar 31, 2025 | $26.35 | $25.59 | $0.755 | 1,545,002.0 | -0.76% |
| Mar 28, 2025 | $26.62 | $25.98 | $0.645 | 937,683.0 | -0.49% |
| Mar 27, 2025 | $27.01 | $26.46 | $0.55 | 885,868.0 | -1.08% |
| Mar 26, 2025 | $27.70 | $26.77 | $0.93 | 945,064.0 | -1.32% |
| Mar 25, 2025 | $27.56 | $27.09 | $0.47 | 1,081,216.0 | -0.33% |
| Mar 24, 2025 | $27.37 | $26.78 | $0.59 | 1,206,429.0 | +3.41% |
| Mar 21, 2025 | $26.68 | $26.24 | $0.44 | 2,441,230.0 | -1.05% |
| Mar 20, 2025 | $26.91 | $26.34 | $0.57 | 1,202,425.0 | -0.48% |
| Mar 19, 2025 | $26.99 | $25.89 | $1.10 | 1,656,681.0 | +4.32% |
| Mar 18, 2025 | $26.08 | $25.50 | $0.58 | 967,660.0 | +0.08% |
| Mar 17, 2025 | $25.76 | $24.86 | $0.8999 | 1,480,469.0 | +2.92% |
| Mar 14, 2025 | $25.17 | $24.07 | $1.10 | 1,708,261.0 | +3.74% |
| Mar 13, 2025 | $24.70 | $23.78 | $0.916 | 1,331,991.0 | -1.60% |
| Mar 12, 2025 | $25.03 | $24.04 | $0.99 | 1,614,171.0 | +1.62% |
| Mar 11, 2025 | $24.51 | $22.70 | $1.81 | 2,210,597.0 | +5.90% |
| Mar 10, 2025 | $23.46 | $22.43 | $1.03 | 1,414,467.0 | -4.01% |
| Mar 07, 2025 | $23.97 | $22.57 | $1.40 | 1,877,864.0 | +0.08% |
| Mar 06, 2025 | $24.91 | $23.48 | $1.43 | 2,160,976.0 | -6.45% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $27.18 | $20.87 | $6.31 | 9,337,638.0 | -16.96% |
| 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% |
12.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):