Get the Stockscreener App
30.34
2.05%
0.61
After Hours:
30.34
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 21, 2025, is $30.34.
- 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 1,292% to $30.34 now.
- The 52-week high stock price for AROC is $30.00, representing a -1.12% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for AROC is $15.36, indicating a -49.37% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $30.44 | $29.76 | $0.68 | 1,278,239.0 | +2.05% |
| Jan 17, 2025 | $30.00 | $29.45 | $0.55 | 1,120,463.0 | +0.58% |
| Jan 16, 2025 | $29.79 | $28.73 | $1.05 | 1,291,504.0 | +2.39% |
| Jan 15, 2025 | $29.31 | $28.63 | $0.68 | 1,671,847.0 | +1.01% |
| Jan 14, 2025 | $28.65 | $26.90 | $1.75 | 2,255,081.0 | +6.05% |
| Jan 13, 2025 | $26.97 | $26.00 | $0.969 | 1,696,231.0 | +3.53% |
| Jan 10, 2025 | $26.35 | $25.73 | $0.62 | 1,351,283.0 | +2.76% |
| Jan 08, 2025 | $25.38 | $24.93 | $0.45 | 863,569.0 | -0.12% |
| Jan 07, 2025 | $26.07 | $25.23 | $0.84 | 1,020,706.0 | -1.93% |
| Jan 06, 2025 | $26.52 | $25.69 | $0.83 | 1,249,655.0 | -0.54% |
| Jan 03, 2025 | $26.11 | $25.36 | $0.7499 | 975,453.0 | +2.73% |
| Jan 02, 2025 | $25.65 | $24.95 | $0.70 | 739,659.0 | +1.69% |
| Dec 31, 2024 | $25.43 | $24.85 | $0.575 | 958,514.0 | +0.00% |
| Dec 30, 2024 | $25.09 | $24.27 | $0.825 | 629,174.0 | +1.43% |
| Dec 27, 2024 | $24.92 | $24.21 | $0.705 | 986,237.0 | -1.13% |
| Dec 26, 2024 | $24.92 | $24.44 | $0.48 | 599,194.0 | +0.08% |
| Dec 24, 2024 | $24.85 | $24.33 | $0.52 | 507,021.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $30.44 | $24.93 | $5.51 | 16,791,929.0 | +21.90% |
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% |
3.33%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):