Get the Stockscreener App
27.97
0.36%
-0.10
After Hours:
27.98
0.01
+0.04%
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 February 07, 2025, is $27.97.
- 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 1,183% to $27.97 now.
- The 52-week high stock price for AROC is $30.44, representing a 8.83% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AROC is $15.81, indicating a -43.48% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.42 | $27.88 | $0.545 | 641,132.0 | -0.36% |
| Feb 06, 2025 | $29.06 | $27.84 | $1.22 | 1,131,898.0 | -2.13% |
| Feb 05, 2025 | $29.21 | $28.66 | $0.55 | 1,426,864.0 | +0.03% |
| Feb 04, 2025 | $28.91 | $28.11 | $0.80 | 863,921.0 | +0.17% |
| Feb 03, 2025 | $28.85 | $27.59 | $1.26 | 1,122,262.0 | +1.89% |
| Jan 31, 2025 | $30.19 | $28.06 | $2.13 | 1,918,564.0 | -6.34% |
| Jan 30, 2025 | $30.08 | $29.11 | $0.965 | 1,769,220.0 | +3.92% |
| Jan 29, 2025 | $29.05 | $28.41 | $0.64 | 1,179,040.0 | +1.16% |
| Jan 28, 2025 | $28.59 | $27.06 | $1.53 | 1,606,738.0 | +6.10% |
| Jan 27, 2025 | $29.23 | $26.77 | $2.46 | 1,861,605.0 | -9.46% |
| Jan 24, 2025 | $29.90 | $29.43 | $0.47 | 996,071.0 | +0.34% |
| Jan 23, 2025 | $29.97 | $29.54 | $0.43 | 884,166.0 | -0.50% |
| Jan 22, 2025 | $30.39 | $29.73 | $0.6599 | 1,166,950.0 | -1.94% |
| Jan 21, 2025 | $30.44 | $29.76 | $0.68 | 1,278,239.0 | +2.05% |
| Jan 17, 2025 | $30.00 | $29.45 | $0.55 | 1,120,463.0 | +0.58% |
| Jan 16, 2025 | $29.79 | $28.73 | $1.05 | 1,291,504.0 | +2.39% |
| Jan 15, 2025 | $29.31 | $28.63 | $0.68 | 1,671,847.0 | +1.01% |
| Jan 14, 2025 | $28.65 | $26.90 | $1.75 | 2,255,081.0 | +6.05% |
| Jan 13, 2025 | $26.97 | $26.00 | $0.969 | 1,696,231.0 | +3.53% |
| Jan 10, 2025 | $26.35 | $25.73 | $0.62 | 1,351,283.0 | +2.76% |
| Jan 08, 2025 | $25.38 | $24.93 | $0.45 | 863,569.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $29.21 | $27.59 | $1.62 | 5,827,209.0 | -0.43% |
| 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% |
0.26%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):