Get the Stockscreener App
35.74
1.27%
-0.46
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 March 18, 2026, is $35.74.
- 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 1,539% to $35.74 now.
- The 52-week high stock price for AROC is $37.26, representing a 4.25% increase from the current share price, occurred on March 04, 2026.
- The 52-week low stock price for AROC is $20.12, indicating a -43.70% 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 |
|---|---|---|---|---|---|
| Mar 18, 2026 | $36.38 | $35.62 | $0.7655 | 1,701,006.0 | -1.27% |
| Mar 17, 2026 | $36.41 | $35.52 | $0.895 | 1,498,519.0 | +2.03% |
| Mar 16, 2026 | $35.69 | $34.76 | $0.93 | 1,648,329.0 | +2.51% |
| Mar 13, 2026 | $35.49 | $34.46 | $1.03 | 1,485,299.0 | -1.31% |
| Mar 12, 2026 | $35.97 | $35.00 | $0.9699 | 1,304,843.0 | -2.47% |
| Mar 11, 2026 | $36.26 | $35.29 | $0.97 | 1,181,135.0 | -0.44% |
| Mar 10, 2026 | $36.81 | $35.58 | $1.23 | 1,308,238.0 | +0.50% |
| Mar 09, 2026 | $36.08 | $34.76 | $1.32 | 1,775,872.0 | +1.76% |
| Mar 06, 2026 | $35.91 | $35.13 | $0.78 | 1,321,240.0 | -1.34% |
| Mar 05, 2026 | $37.20 | $35.00 | $2.20 | 2,211,418.0 | -3.35% |
| Mar 04, 2026 | $37.26 | $36.11 | $1.15 | 1,837,389.0 | +0.84% |
| Mar 03, 2026 | $36.83 | $35.76 | $1.07 | 1,771,628.0 | -0.14% |
| Mar 02, 2026 | $36.94 | $35.06 | $1.88 | 2,505,010.0 | +4.10% |
| Feb 27, 2026 | $35.74 | $34.73 | $1.01 | 2,256,398.0 | -0.28% |
| Feb 26, 2026 | $35.90 | $34.54 | $1.36 | 2,837,555.0 | +1.14% |
| Feb 25, 2026 | $35.29 | $33.86 | $1.43 | 2,315,839.0 | +3.95% |
| Feb 24, 2026 | $33.82 | $32.42 | $1.40 | 1,305,213.0 | +2.68% |
| Feb 23, 2026 | $33.41 | $32.55 | $0.86 | 1,312,345.0 | -0.15% |
| Feb 20, 2026 | $32.98 | $32.38 | $0.605 | 1,434,628.0 | +0.00% |
| Feb 19, 2026 | $33.56 | $32.64 | $0.925 | 1,390,892.0 | -0.09% |
| Feb 18, 2026 | $33.41 | $32.64 | $0.7661 | 1,316,189.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $37.26 | $34.46 | $2.80 | 23,250,932.0 | +1.16% |
| 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% |
0.09%
4.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):