Get the Stockscreener App
31.24
2.56%
-0.82
Pre-market:
31.30
0.06
+0.19%
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 August 28, 2026, is $31.24.
- 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 1,333% to $31.24 now.
- The 52-week high stock price for AROC is $42.23, representing a 35.18% increase from the current share price, occurred on June 26, 2026.
- The 52-week low stock price for AROC is $22.88, indicating a -26.76% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $32.28 | $31.21 | $1.07 | 2,416,375.0 | -2.56% |
| Aug 27, 2026 | $32.19 | $30.85 | $1.34 | 2,270,517.0 | +1.23% |
| Aug 26, 2026 | $32.12 | $30.31 | $1.81 | 1,762,217.0 | +3.13% |
| Aug 25, 2026 | $31.54 | $30.66 | $0.88 | 2,524,112.0 | +0.03% |
| Aug 24, 2026 | $31.78 | $30.61 | $1.17 | 2,710,517.0 | -3.46% |
| Aug 21, 2026 | $32.59 | $31.18 | $1.40 | 1,822,961.0 | -1.49% |
| Aug 20, 2026 | $32.74 | $31.91 | $0.83 | 1,139,431.0 | -0.03% |
| Aug 19, 2026 | $34.91 | $32.08 | $2.83 | 1,522,717.0 | -5.36% |
| Aug 18, 2026 | $34.82 | $34.10 | $0.72 | 1,155,535.0 | -1.44% |
| Aug 17, 2026 | $34.86 | $34.02 | $0.84 | 2,153,663.0 | -0.20% |
| Aug 14, 2026 | $34.71 | $33.34 | $1.37 | 926,023.0 | +4.05% |
| Aug 13, 2026 | $33.88 | $33.16 | $0.72 | 1,130,978.0 | +0.18% |
| Aug 12, 2026 | $33.70 | $33.12 | $0.58 | 1,097,367.0 | +0.88% |
| Aug 11, 2026 | $33.66 | $32.92 | $0.74 | 873,195.0 | -0.42% |
| Aug 10, 2026 | $33.53 | $32.59 | $0.9402 | 2,201,368.0 | +0.15% |
| Aug 07, 2026 | $33.84 | $32.86 | $0.975 | 1,738,961.0 | -0.81% |
| Aug 06, 2026 | $34.57 | $33.24 | $1.33 | 2,697,004.0 | -1.71% |
| Aug 05, 2026 | $34.89 | $33.06 | $1.83 | 4,363,729.0 | -5.06% |
| Aug 04, 2026 | $35.81 | $34.65 | $1.16 | 1,486,177.0 | +1.77% |
| Aug 03, 2026 | $35.44 | $34.54 | $0.8953 | 1,787,077.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $35.81 | $30.31 | $5.50 | 40,196,299.0 | -12.79% |
| Jul, 2026 | $40.69 | $34.34 | $6.34 | 34,115,805.0 | -12.01% |
| Jun, 2026 | $42.23 | $32.59 | $9.63 | 48,919,917.0 | +21.56% |
| May, 2026 | $40.12 | $33.43 | $6.69 | 37,066,363.0 | -13.57% |
| Apr, 2026 | $39.06 | $33.55 | $5.51 | 29,007,830.0 | +11.35% |
| Mar, 2026 | $37.73 | $34.28 | $3.45 | 39,010,568.0 | -1.50% |
| Feb, 2026 | $35.90 | $29.00 | $6.90 | 34,296,706.0 | +19.40% |
| Jan, 2026 | $30.15 | $25.16 | $4.98 | 27,371,491.0 | +13.72% |
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% |
1.63%
4.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):