Get the Stockscreener App
25.20
0.96%
0.24
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 August 22, 2025, is $25.20.
- 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 1,056% to $25.20 now.
- The 52-week high stock price for AROC is $30.44, representing a 20.79% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $18.38, indicating a -27.06% decrease from the current share price, occurred on September 10, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $25.53 | $24.91 | $0.615 | 1,781,187.0 | +0.96% |
| Aug 21, 2025 | $25.05 | $24.39 | $0.66 | 1,789,570.0 | +1.42% |
| Aug 20, 2025 | $24.78 | $23.98 | $0.80 | 1,090,794.0 | +2.03% |
| Aug 19, 2025 | $24.32 | $24.00 | $0.315 | 1,071,235.0 | -0.21% |
| Aug 18, 2025 | $24.18 | $23.64 | $0.535 | 1,449,595.0 | +1.30% |
| Aug 15, 2025 | $24.11 | $23.61 | $0.51 | 1,313,014.0 | -0.29% |
| Aug 14, 2025 | $24.10 | $23.64 | $0.465 | 1,124,466.0 | -0.33% |
| Aug 13, 2025 | $24.18 | $23.70 | $0.485 | 1,274,777.0 | +0.04% |
| Aug 12, 2025 | $24.04 | $23.41 | $0.63 | 1,471,102.0 | +2.30% |
| Aug 11, 2025 | $23.66 | $23.11 | $0.55 | 1,413,496.0 | +1.03% |
| Aug 08, 2025 | $23.24 | $22.74 | $0.50 | 1,195,699.0 | +1.66% |
| Aug 07, 2025 | $23.47 | $22.69 | $0.7799 | 1,589,156.0 | +0.13% |
| Aug 06, 2025 | $22.95 | $22.21 | $0.74 | 2,046,437.0 | +3.68% |
| Aug 05, 2025 | $22.47 | $21.17 | $1.30 | 3,261,437.0 | -3.55% |
| Aug 04, 2025 | $22.97 | $22.43 | $0.536 | 2,029,961.0 | +1.47% |
| Aug 01, 2025 | $23.27 | $22.31 | $0.96 | 1,764,167.0 | -3.77% |
| Jul 31, 2025 | $23.51 | $22.98 | $0.525 | 1,784,737.0 | +0.86% |
| Jul 30, 2025 | $23.71 | $22.98 | $0.735 | 1,927,479.0 | -2.07% |
| Jul 29, 2025 | $23.82 | $23.32 | $0.495 | 1,505,780.0 | +1.55% |
| Jul 28, 2025 | $23.64 | $23.27 | $0.37 | 1,134,642.0 | -0.04% |
| Jul 25, 2025 | $23.73 | $23.28 | $0.45 | 1,279,996.0 | -0.30% |
| Jul 24, 2025 | $23.43 | $23.02 | $0.41 | 1,406,887.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $25.53 | $21.17 | $4.36 | 27,447,280.0 | +7.88% |
| 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% |
6.13%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):