Archrock Inc (AROC) Historical Stock Data

24.70 ↑0.34 (1.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AROC is up 0.47% a day on average. There have been 16 days where Archrock Inc closed green and 14 days where AROC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	24.48	24.70	↑$0.22 (0.90%)	24.27	24.71	805.43K
2025-05-08	24.40	24.36	↓$0.04 (-0.16%)	23.87	24.60	1.38M
2025-05-07	23.87	23.84	↓$0.03 (-0.13%)	23.60	24.33	1.43M
2025-05-06	23.65	23.92	↑$0.27 (1.14%)	22.82	24.09	1.83M
2025-05-05	24.12	23.91	↓$0.21 (-0.87%)	23.89	24.48	1.40M
2025-05-02	24.23	24.56	↑$0.33 (1.36%)	24.05	24.75	1M
2025-05-01	23.40	23.83	↑$0.43 (1.84%)	23.40	24.18	2.32M
2025-04-30	23.69	23.53	↓$0.16 (-0.68%)	23.08	24.12	1.33M
2025-04-29	24.51	24.27	↓$0.24 (-0.98%)	24.21	24.76	1.20M
2025-04-28	24.29	24.69	↑$0.40 (1.65%)	24.29	24.80	0.97M
2025-04-25	23.78	24.39	↑$0.61 (2.57%)	23.78	24.43	1.05M
2025-04-24	23.67	24.10	↑$0.43 (1.82%)	23.43	24.22	0.93M
2025-04-23	23.76	23.23	↓$0.53 (-2.23%)	23.11	24.30	1.76M
2025-04-22	23.15	23.12	↓$0.03 (-0.13%)	22.75	23.46	1.08M
2025-04-21	23.78	22.76	↓$1.02 (-4.29%)	22.46	23.78	0.95M
2025-04-17	23.75	24.03	↑$0.28 (1.18%)	23.75	24.62	0.94M
2025-04-16	23.41	23.58	↑$0.17 (0.73%)	23.19	24.04	1.57M
2025-04-15	23.39	23.54	↑$0.15 (0.64%)	23.34	24.02	0.98M
2025-04-14	23.50	23.36	↓$0.14 (-0.60%)	22.97	23.63	1.43M
2025-04-11	22.15	22.80	↑$0.65 (2.93%)	21.67	22.99	1.92M
2025-04-10	22.57	22.31	↓$0.26 (-1.15%)	21.82	22.88	1.84M
2025-04-09	20.54	23.49	↑$2.95 (14.36%)	20.36	24.00	2.19M
2025-04-08	22.84	21.00	↓$1.84 (-8.06%)	20.58	22.84	3.03M
2025-04-07	20.17	21.56	↑$1.39 (6.89%)	20.12	22.82	3.01M
2025-04-04	23.49	21.79	↓$1.70 (-7.24%)	20.87	23.49	2.72M
2025-04-03	25.35	24.41	↓$0.94 (-3.71%)	24.28	25.60	1.38M
2025-04-02	25.94	27.11	↑$1.17 (4.51%)	25.94	27.18	0.99M
2025-04-01	26.24	26.47	↑$0.23 (0.88%)	25.70	26.50	1.22M
2025-03-31	25.88	26.24	↑$0.36 (1.39%)	25.60	26.35	1.55M
2025-03-28	26.53	26.44	↓$0.09 (-0.34%)	26.00	26.63	0.94M