Get the Stockscreener App
38.62
3.18%
1.19
After Hours:
38.00
-0.62
-1.61%
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 18, 2026, is $38.62.
- 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 1,672% to $38.62 now.
- The 52-week high stock price for AROC is $40.12, representing a 3.87% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for AROC is $21.17, indicating a -45.18% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 18, 2026 | $38.64 | $37.20 | $1.44 | 1,292,204.0 | +3.18% |
| May 15, 2026 | $37.76 | $36.80 | $0.965 | 1,744,300.0 | +0.56% |
| May 14, 2026 | $37.27 | $36.39 | $0.885 | 2,076,449.0 | +1.14% |
| May 13, 2026 | $37.40 | $36.23 | $1.17 | 2,281,702.0 | -1.15% |
| May 12, 2026 | $37.50 | $36.00 | $1.50 | 1,511,231.0 | +1.42% |
| May 11, 2026 | $37.71 | $36.62 | $1.09 | 2,426,724.0 | -0.68% |
| May 08, 2026 | $38.13 | $36.74 | $1.39 | 2,005,673.0 | -2.99% |
| May 07, 2026 | $38.50 | $37.05 | $1.45 | 2,007,720.0 | -2.56% |
| May 06, 2026 | $39.59 | $36.00 | $3.59 | 2,998,168.0 | -1.83% |
| May 05, 2026 | $40.12 | $38.66 | $1.46 | 1,512,359.0 | +2.47% |
| May 04, 2026 | $39.70 | $38.34 | $1.36 | 1,732,628.0 | -0.38% |
| May 01, 2026 | $39.40 | $38.16 | $1.24 | 1,446,439.0 | +0.70% |
| Apr 30, 2026 | $39.06 | $37.80 | $1.26 | 1,490,898.0 | +1.97% |
| Apr 29, 2026 | $38.60 | $37.57 | $1.03 | 1,592,272.0 | +0.03% |
| Apr 28, 2026 | $38.16 | $37.45 | $0.715 | 1,352,291.0 | +1.60% |
| Apr 27, 2026 | $37.77 | $37.16 | $0.61 | 1,363,035.0 | +0.16% |
| Apr 24, 2026 | $37.62 | $35.85 | $1.77 | 1,422,421.0 | +3.15% |
| Apr 23, 2026 | $36.77 | $36.00 | $0.77 | 1,108,684.0 | +0.92% |
| Apr 22, 2026 | $36.08 | $35.46 | $0.6175 | 1,209,423.0 | +1.90% |
| Apr 21, 2026 | $36.64 | $35.11 | $1.53 | 1,228,532.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $40.12 | $36.00 | $4.12 | 24,327,801.0 | -0.34% |
| Apr, 2026 | $39.06 | $33.55 | $5.51 | 29,007,830.0 | +11.35% |
| Mar, 2026 | $37.73 | $34.28 | $3.45 | 39,010,568.0 | -1.50% |
| 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% |
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):