Get the Stockscreener App
30.74
2.57%
0.75
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 February 05, 2026, is $30.74.
- 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 1,310% to $30.74 now.
- The 52-week high stock price for AROC is $30.15, representing a -1.92% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for AROC is $20.12, indicating a -34.55% 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $31.30 | $29.70 | $1.60 | 1,969,831.0 | +2.47% |
| Feb 04, 2026 | $30.15 | $29.23 | $0.915 | 1,767,353.0 | +0.54% |
| Feb 03, 2026 | $29.91 | $29.22 | $0.685 | 1,490,742.0 | +1.12% |
| Feb 02, 2026 | $29.75 | $29.00 | $0.75 | 1,759,253.0 | -0.30% |
| Jan 30, 2026 | $30.15 | $28.81 | $1.34 | 1,796,492.0 | +1.44% |
| Jan 29, 2026 | $29.50 | $28.52 | $0.975 | 1,766,676.0 | +2.82% |
| Jan 28, 2026 | $29.00 | $28.24 | $0.76 | 1,535,997.0 | -0.53% |
| Jan 27, 2026 | $28.63 | $28.12 | $0.5099 | 818,839.0 | +1.24% |
| Jan 26, 2026 | $28.47 | $27.91 | $0.56 | 1,047,365.0 | +1.15% |
| Jan 23, 2026 | $28.52 | $27.75 | $0.775 | 1,091,910.0 | -0.21% |
| Jan 22, 2026 | $28.02 | $27.60 | $0.42 | 1,457,362.0 | +0.07% |
| Jan 21, 2026 | $28.19 | $27.36 | $0.825 | 1,530,513.0 | +3.56% |
| Jan 20, 2026 | $26.96 | $26.45 | $0.51 | 1,242,605.0 | +1.74% |
| Jan 16, 2026 | $26.53 | $25.96 | $0.57 | 1,158,271.0 | +1.11% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $31.30 | $29.00 | $2.30 | 6,987,179.0 | +3.85% |
| 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% |
5.68%
10.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):