Get the Stockscreener App
26.39
3.05%
-0.83
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 21, 2025, is $26.39.
- 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 1,111% to $26.39 now.
- The 52-week high stock price for AROC is $30.44, representing a 15.35% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $17.27, indicating a -34.58% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $27.44 | $26.24 | $1.20 | 1,317,749.0 | -3.05% |
| Feb 20, 2025 | $28.28 | $27.02 | $1.26 | 967,873.0 | -3.23% |
| Feb 19, 2025 | $28.45 | $27.83 | $0.62 | 932,705.0 | +0.61% |
| Feb 18, 2025 | $28.30 | $27.67 | $0.63 | 1,218,520.0 | +1.19% |
| Feb 14, 2025 | $27.97 | $27.34 | $0.63 | 936,750.0 | +0.22% |
| Feb 13, 2025 | $27.74 | $27.14 | $0.60 | 979,229.0 | +1.21% |
| Feb 12, 2025 | $27.95 | $27.21 | $0.74 | 985,204.0 | -3.16% |
| Feb 11, 2025 | $28.64 | $27.98 | $0.66 | 839,526.0 | -1.71% |
| Feb 10, 2025 | $28.82 | $28.21 | $0.605 | 676,201.0 | +2.29% |
| Feb 07, 2025 | $28.42 | $27.88 | $0.545 | 821,147.0 | -0.32% |
| Feb 06, 2025 | $29.06 | $27.84 | $1.22 | 1,131,898.0 | -2.13% |
| Feb 05, 2025 | $29.21 | $28.66 | $0.55 | 1,426,864.0 | +0.03% |
| Feb 04, 2025 | $28.91 | $28.11 | $0.80 | 863,921.0 | +0.17% |
| Feb 03, 2025 | $28.85 | $27.59 | $1.26 | 1,122,262.0 | +1.89% |
| Jan 31, 2025 | $30.19 | $28.06 | $2.13 | 1,918,564.0 | -6.34% |
| Jan 30, 2025 | $30.08 | $29.11 | $0.965 | 1,769,220.0 | +3.92% |
| Jan 29, 2025 | $29.05 | $28.41 | $0.64 | 1,179,040.0 | +1.16% |
| Jan 28, 2025 | $28.59 | $27.06 | $1.53 | 1,606,738.0 | +6.10% |
| Jan 27, 2025 | $29.23 | $26.77 | $2.46 | 1,861,605.0 | -9.46% |
| Jan 24, 2025 | $29.90 | $29.43 | $0.47 | 996,071.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $29.21 | $26.24 | $2.97 | 15,537,598.0 | -6.05% |
| 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% |
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% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):