Get the Stockscreener App
30.28
0.20%
-0.06
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 October 09, 2026, is $30.28.
- 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 1,289% to $30.28 now.
- The 52-week high stock price for AROC is $42.23, representing a 39.46% increase from the current share price, occurred on June 26, 2026.
- The 52-week low stock price for AROC is $22.88, indicating a -24.44% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $30.74 | $30.19 | $0.55 | 991,928.0 | -0.20% |
| Oct 08, 2026 | $30.54 | $29.97 | $0.57 | 1,327,273.0 | +0.83% |
| Oct 07, 2026 | $31.00 | $29.98 | $1.02 | 1,602,477.0 | -2.40% |
| Oct 06, 2026 | $30.95 | $29.82 | $1.13 | 1,830,879.0 | +2.43% |
| Oct 05, 2026 | $30.82 | $29.84 | $0.98 | 1,979,887.0 | -0.76% |
| Oct 02, 2026 | $31.34 | $30.21 | $1.13 | 1,368,973.0 | -0.30% |
| Oct 01, 2026 | $30.49 | $29.92 | $0.57 | 1,269,980.0 | +0.43% |
| Sep 30, 2026 | $30.60 | $29.75 | $0.85 | 1,291,745.0 | +1.00% |
| Sep 29, 2026 | $30.80 | $29.89 | $0.91 | 1,269,239.0 | -1.83% |
| Sep 28, 2026 | $31.04 | $30.34 | $0.70 | 846,867.0 | +0.39% |
| Sep 25, 2026 | $31.02 | $30.30 | $0.715 | 1,188,208.0 | -0.81% |
| Sep 24, 2026 | $30.99 | $29.93 | $1.06 | 1,234,644.0 | -0.52% |
| Sep 23, 2026 | $31.01 | $30.25 | $0.76 | 960,257.0 | +1.45% |
| Sep 22, 2026 | $31.36 | $30.35 | $1.01 | 1,512,128.0 | -1.07% |
| Sep 21, 2026 | $31.59 | $30.69 | $0.90 | 954,317.0 | -2.63% |
| Sep 18, 2026 | $31.61 | $31.00 | $0.61 | 4,485,043.0 | +1.09% |
| Sep 17, 2026 | $31.68 | $30.90 | $0.78 | 1,855,899.0 | +0.55% |
| Sep 16, 2026 | $31.66 | $30.62 | $1.04 | 1,793,303.0 | +1.54% |
| Sep 15, 2026 | $30.99 | $29.86 | $1.12 | 2,782,029.0 | +0.30% |
| Sep 14, 2026 | $32.27 | $30.44 | $1.83 | 2,784,209.0 | -6.96% |
| Sep 11, 2026 | $33.16 | $32.32 | $0.845 | 1,072,038.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $31.34 | $29.82 | $1.52 | 11,363,325.0 | -0.03% |
| Sep, 2026 | $33.95 | $29.75 | $4.20 | 35,989,775.0 | -3.90% |
| Aug, 2026 | $35.81 | $30.31 | $5.50 | 39,697,078.0 | -12.00% |
| Jul, 2026 | $40.69 | $34.34 | $6.34 | 34,115,805.0 | -12.01% |
| Jun, 2026 | $42.23 | $32.59 | $9.63 | 48,919,917.0 | +21.56% |
| May, 2026 | $40.12 | $33.43 | $6.69 | 37,066,363.0 | -13.57% |
| 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% |
0.19%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):