Get the Stockscreener App
24.57
2.29%
0.55
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 December 03, 2025, is $24.57.
- 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 1,027% to $24.57 now.
- The 52-week high stock price for AROC is $30.44, representing a 23.89% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $20.12, indicating a -18.11% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $24.79 | $24.00 | $0.785 | 1,329,760.0 | +2.29% |
| Dec 02, 2025 | $24.39 | $23.83 | $0.56 | 1,670,140.0 | -0.74% |
| Dec 01, 2025 | $24.47 | $24.10 | $0.37 | 1,347,901.0 | -1.39% |
| Nov 28, 2025 | $24.56 | $24.06 | $0.50 | 749,151.0 | +1.78% |
| Nov 26, 2025 | $24.57 | $24.01 | $0.56 | 1,567,966.0 | +0.46% |
| Nov 25, 2025 | $24.21 | $23.38 | $0.83 | 1,340,472.0 | +2.65% |
| Nov 24, 2025 | $23.46 | $22.91 | $0.55 | 1,096,255.0 | +0.26% |
| Nov 21, 2025 | $23.57 | $22.95 | $0.62 | 1,468,493.0 | +1.22% |
| Nov 20, 2025 | $24.23 | $22.95 | $1.28 | 2,058,644.0 | -1.58% |
| Nov 19, 2025 | $23.50 | $23.00 | $0.50 | 1,016,022.0 | +0.69% |
| Nov 18, 2025 | $23.52 | $22.88 | $0.64 | 1,565,664.0 | -0.04% |
| Nov 17, 2025 | $24.39 | $23.19 | $1.20 | 1,633,215.0 | -3.45% |
| Nov 14, 2025 | $24.21 | $23.20 | $1.01 | 1,322,778.0 | +2.47% |
| Nov 13, 2025 | $24.25 | $23.32 | $0.93 | 1,588,654.0 | -2.16% |
| Nov 12, 2025 | $25.06 | $23.82 | $1.24 | 2,412,464.0 | -2.44% |
| Nov 11, 2025 | $25.00 | $24.49 | $0.515 | 1,227,966.0 | -1.44% |
| Nov 10, 2025 | $25.29 | $24.28 | $1.00 | 1,460,879.0 | +1.67% |
| Nov 07, 2025 | $24.95 | $24.23 | $0.72 | 2,225,359.0 | -0.93% |
| Nov 06, 2025 | $25.28 | $24.68 | $0.605 | 1,883,048.0 | -0.84% |
| Nov 05, 2025 | $25.77 | $24.96 | $0.81 | 2,230,158.0 | -1.42% |
| Nov 04, 2025 | $25.71 | $25.00 | $0.71 | 2,559,937.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $24.79 | $23.83 | $0.955 | 5,677,561.0 | +0.12% |
| 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% |
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% |
6.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):