Get the Stockscreener App
20.21
0.90%
+0.18
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 May 03, 2024, is $20.21.
- 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 827.06% to $20.21 now.
- The 52-week high stock price for AROC is $21.40, representing a 5.89% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for AROC is $8.92, indicating a -55.86% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Archrock Inc (AROC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $20.26 | $19.82 | $0.44 | 1,533,823.0 | +0.90% |
| May 02, 2024 | $20.20 | $19.79 | $0.41 | 2,069,150.0 | +2.72% |
| May 01, 2024 | $20.56 | $18.98 | $1.58 | 1,865,076.0 | +1.62% |
| Apr 30, 2024 | $20.14 | $19.14 | $0.995 | 1,693,775.0 | -4.67% |
| Apr 29, 2024 | $20.45 | $20.04 | $0.41 | 980,734.0 | -0.35% |
| Apr 26, 2024 | $20.43 | $20.00 | $0.4275 | 995,352.0 | +0.80% |
| Apr 25, 2024 | $20.15 | $19.55 | $0.60 | 1,012,730.0 | +1.01% |
| Apr 24, 2024 | $20.12 | $19.70 | $0.4199 | 892,000.0 | -0.55% |
| Apr 23, 2024 | $19.99 | $19.26 | $0.73 | 980,665.0 | +2.31% |
| Apr 22, 2024 | $19.64 | $19.23 | $0.405 | 949,097.0 | +0.31% |
| Apr 19, 2024 | $19.56 | $18.81 | $0.75 | 1,221,068.0 | +2.64% |
| Apr 18, 2024 | $19.42 | $18.88 | $0.5395 | 1,014,716.0 | -0.68% |
| Apr 17, 2024 | $19.68 | $19.06 | $0.62 | 1,047,340.0 | -1.65% |
| Apr 16, 2024 | $19.83 | $19.02 | $0.8105 | 1,596,375.0 | -2.56% |
| Apr 15, 2024 | $20.50 | $19.86 | $0.64 | 881,163.0 | -1.14% |
| Apr 12, 2024 | $20.83 | $19.95 | $0.88 | 828,547.0 | -2.00% |
| Apr 11, 2024 | $20.84 | $20.25 | $0.585 | 1,102,016.0 | -0.96% |
| Apr 10, 2024 | $20.79 | $20.03 | $0.755 | 1,426,064.0 | +1.12% |
| Apr 09, 2024 | $20.98 | $20.36 | $0.625 | 1,140,920.0 | -1.77% |
| Apr 08, 2024 | $21.28 | $20.76 | $0.52 | 1,333,644.0 | -0.95% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.56 | $18.98 | $1.58 | 7,001,872.0 | +5.32% |
| 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% |
Archrock Inc Stock (AROC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.10 | $7.96 | $1.14 | 20,794,286.0 | +3.10% |
| Nov, 2022 | $8.93 | $7.41 | $1.52 | 16,570,144.0 | +15.98% |
| Oct, 2022 | $7.68 | $6.57 | $1.11 | 16,616,246.0 | +16.98% |
| Sep, 2022 | $7.70 | $6.28 | $1.42 | 19,557,089.0 | -13.13% |
| Aug, 2022 | $8.58 | $7.18 | $1.40 | 19,096,007.0 | -12.44% |
| Jul, 2022 | $8.70 | $7.36 | $1.34 | 14,302,408.0 | +2.06% |
| Jun, 2022 | $10.44 | $7.81 | $2.63 | 20,004,570.0 | -17.55% |
| May, 2022 | $10.38 | $8.14 | $2.24 | 18,265,658.0 | +15.15% |
| Apr, 2022 | $9.91 | $8.62 | $1.29 | 20,897,433.0 | -5.63% |
| Mar, 2022 | $9.65 | $8.10 | $1.55 | 33,069,127.0 | +10.54% |
| Feb, 2022 | $8.76 | $7.93 | $0.8258 | 17,863,358.0 | -1.07% |
| Jan, 2022 | $8.82 | $7.55 | $1.27 | 18,540,373.0 | +12.83% |
4.92%
0.11%
Cap:
|
Volume (24h):