24.39
price up icon1.20%   0.29
after-market After Hours: 24.39
loading

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 April 25, 2025, is $24.39.
  • 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 1,019% to $24.39 now.
  • The 52-week high stock price for AROC is $30.44, representing a 24.81% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for AROC is $17.27, indicating a -29.21% 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $24.43 $23.78 $0.645 919,020.0 +1.20%
Apr 24, 2025 $24.22 $23.43 $0.79 925,633.0 +3.75%
Apr 23, 2025 $24.30 $23.11 $1.19 1,763,833.0 +0.48%
Apr 22, 2025 $23.48 $22.75 $0.73 1,081,177.0 +1.58%
Apr 21, 2025 $23.78 $22.46 $1.32 945,265.0 -5.29%
Apr 17, 2025 $24.62 $23.75 $0.8671 938,980.0 +1.91%
Apr 16, 2025 $24.04 $23.18 $0.855 1,566,121.0 +0.17%
Apr 15, 2025 $24.03 $23.34 $0.69 984,801.0 +0.77%
Apr 14, 2025 $23.74 $22.96 $0.78 1,431,060.0 +2.46%
Apr 11, 2025 $22.99 $21.67 $1.32 1,916,582.0 +2.20%
Apr 10, 2025 $22.88 $21.82 $1.06 1,837,119.0 -5.02%
Apr 09, 2025 $24.00 $20.36 $3.64 2,192,635.0 +11.86%
Apr 08, 2025 $22.84 $20.58 $2.26 3,033,123.0 -2.60%
Apr 07, 2025 $22.84 $20.12 $2.72 3,010,637.0 -1.06%
Apr 04, 2025 $23.49 $20.87 $2.62 2,718,687.0 -10.73%
Apr 03, 2025 $25.61 $24.27 $1.34 1,689,836.0 -9.96%
Apr 02, 2025 $27.18 $25.94 $1.24 993,321.0 +2.42%
Apr 01, 2025 $26.50 $25.70 $0.80 1,217,107.0 +0.88%
Mar 31, 2025 $26.35 $25.59 $0.755 1,545,002.0 -0.76%
Mar 28, 2025 $26.62 $25.98 $0.645 937,683.0 -0.49%
Mar 27, 2025 $27.01 $26.46 $0.55 885,868.0 -1.08%

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
Apr, 2025 $27.18 $20.12 $7.06 30,083,957.0 -7.05%
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%

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%
oil_gas_equipment_services NOV
$12.33
price down icon 0.08%
oil_gas_equipment_services CHX
$25.00
price down icon 1.07%
$42.74
price up icon 3.14%
$25.26
price down icon 1.25%
oil_gas_equipment_services FTI
$28.33
price up icon 3.02%
Cap:     |  Volume (24h):