Get the Stockscreener App
26.18
0.93%
0.24
Pre-market:
26.18
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 January 15, 2026, is $26.18.
- 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 1,101% to $26.18 now.
- The 52-week high stock price for AROC is $30.44, representing a 16.27% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $20.12, indicating a -23.15% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Archrock Inc (AROC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 15, 2026 | $26.40 | $25.56 | $0.84 | 1,427,169.0 | +0.93% |
| Jan 14, 2026 | $26.34 | $25.80 | $0.535 | 1,344,753.0 | -0.38% |
| Jan 13, 2026 | $26.52 | $25.79 | $0.735 | 1,948,973.0 | +2.68% |
| Jan 12, 2026 | $26.26 | $25.16 | $1.10 | 1,495,735.0 | -1.51% |
| Jan 09, 2026 | $26.39 | $25.57 | $0.82 | 1,175,616.0 | -1.19% |
| Jan 08, 2026 | $26.20 | $25.37 | $0.83 | 1,434,586.0 | +1.40% |
| Jan 07, 2026 | $26.18 | $25.61 | $0.57 | 1,260,953.0 | -0.62% |
| Jan 06, 2026 | $26.40 | $25.86 | $0.54 | 1,341,553.0 | -2.08% |
| Jan 05, 2026 | $27.38 | $26.03 | $1.35 | 1,523,383.0 | -0.83% |
| Jan 02, 2026 | $26.72 | $25.78 | $0.94 | 972,740.0 | +2.34% |
| Dec 31, 2025 | $26.36 | $25.90 | $0.455 | 853,288.0 | -0.88% |
| Dec 30, 2025 | $26.36 | $25.98 | $0.38 | 1,076,421.0 | +1.16% |
| Dec 29, 2025 | $26.06 | $25.66 | $0.405 | 1,147,456.0 | +0.93% |
| Dec 26, 2025 | $25.90 | $25.56 | $0.3399 | 760,109.0 | -0.35% |
| Dec 24, 2025 | $26.20 | $25.71 | $0.49 | 485,068.0 | -0.62% |
| Dec 23, 2025 | $26.11 | $25.65 | $0.46 | 1,129,921.0 | +1.49% |
| Dec 22, 2025 | $25.81 | $25.36 | $0.45 | 1,703,725.0 | +0.95% |
| Dec 19, 2025 | $25.75 | $25.16 | $0.59 | 2,127,970.0 | +0.56% |
| Dec 18, 2025 | $25.61 | $25.09 | $0.5225 | 1,641,366.0 | -0.83% |
| Dec 17, 2025 | $25.59 | $25.07 | $0.513 | 2,320,005.0 | +0.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $27.38 | $25.16 | $2.21 | 15,352,630.0 | +0.61% |
Archrock Inc Stock (AROC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.54 | $23.83 | $2.71 | 34,271,454.0 | +6.97% |
| Nov, 2025 | $25.77 | $22.88 | $2.89 | 31,772,478.0 | -2.89% |
| Oct, 2025 | $26.33 | $23.51 | $2.82 | 38,256,549.0 | -3.95% |
| Sep, 2025 | $27.12 | $23.61 | $3.51 | 36,662,727.0 | +6.26% |
| Aug, 2025 | $25.53 | $21.17 | $4.36 | 31,735,463.0 | +5.99% |
| Jul, 2025 | $24.95 | $22.65 | $2.30 | 33,231,361.0 | -5.92% |
| Jun, 2025 | $26.66 | $24.08 | $2.58 | 24,468,255.0 | -0.28% |
| May, 2025 | $26.34 | $22.82 | $3.52 | 24,928,796.0 | +5.82% |
| 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% |
0.05%
2.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):