Archrock, Inc. - AROC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.73	24.25	24.25	24.27	23.51	1.02M
October 16, 2025	24.51	23.76	23.76	24.69	23.66	1.47M
October 15, 2025	24.34	24.3	24.3	24.81	24.18	1.13M
October 14, 2025	23.9	24.18	24.18	24.26	23.67	2.83M
October 13, 2025	24.32	24.14	24.14	24.39	23.99	1.41M
October 10, 2025	24.83	23.89	23.89	25.22	23.86	1.27M
October 09, 2025	25.55	25.01	25.01	25.8	24.91	996,129
October 08, 2025	24.61	25.84	25.84	25.89	24.35	1.84M
October 07, 2025	24.05	24.34	24.34	24.37	23.83	1.38M
October 06, 2025	25.28	24.05	24.05	25.31	23.96	1.65M
October 03, 2025	25.55	25.11	25.11	25.71	25.1	1.29M
October 02, 2025	25.91	25.21	25.21	26.33	25.06	1.46M
October 01, 2025	25.83	25.87	25.87	26.17	25.57	1.19M
September 30, 2025	26.35	26.31	26.31	26.6	26.07	1.85M
September 29, 2025	26.57	26.41	26.41	26.65	25.91	1.65M
September 26, 2025	26.61	26.5	26.5	27.12	26.35	1.62M
September 25, 2025	25.51	26.51	26.51	26.52	25.5	2M
September 24, 2025	26	25.71	25.71	26.24	25.68	1.62M
September 23, 2025	24.6	25.58	25.58	25.88	24.56	1.82M
September 22, 2025	24.3	24.48	24.48	24.48	23.88	1.86M
September 19, 2025	24.67	24.1	24.1	24.77	23.94	3.58M
September 18, 2025	24.09	24.46	24.46	24.54	23.92	1.8M
September 17, 2025	23.94	23.84	23.84	24.26	23.61	1.45M
September 16, 2025	24.07	24.04	24.04	24.29	23.84	1.33M
September 15, 2025	24.46	24.11	24.11	24.55	24.06	1.63M
September 12, 2025	24.72	24.4	24.4	24.89	24.39	1.15M
September 11, 2025	24.58	24.81	24.81	24.85	24.52	1.63M
September 10, 2025	24.18	24.73	24.73	24.78	24.14	1.52M
September 09, 2025	24.39	24.03	24.03	24.75	24.01	1.71M
September 08, 2025	25.31	24.23	24.23	25.44	24.16	2.23M
September 05, 2025	25.31	25.25	25.25	25.61	24.93	1.43M
September 04, 2025	25.36	25.44	25.44	25.51	25.1	1.47M
September 03, 2025	24.75	25.15	25.15	25.22	24.62	1.87M
September 02, 2025	24.66	24.44	24.44	24.7	24.24	1M
August 29, 2025	24.95	24.76	24.76	24.99	24.63	1.15M
August 28, 2025	24.68	24.82	24.82	24.89	24.51	1.13M
August 27, 2025	24.38	24.53	24.53	24.77	24.38	953,100
August 26, 2025	24.01	24.4	24.4	24.54	23.89	1.09M
August 25, 2025	25.22	24.02	24.02	25.27	23.93	1.51M
August 22, 2025	24.92	25.2	25.2	25.53	24.92	1.82M
August 21, 2025	24.56	24.96	24.96	25.05	24.39	1.65M
August 20, 2025	24.09	24.61	24.61	24.78	23.98	1.09M
August 19, 2025	24.03	24.12	24.12	24.32	24	1.07M
August 18, 2025	23.7	24.17	24.17	24.18	23.65	1.45M
August 15, 2025	24.01	23.86	23.86	24.12	23.61	1.31M
August 14, 2025	23.94	23.93	23.93	24.1	23.64	1.17M
August 13, 2025	24.14	24.01	24.01	24.19	23.7	1.32M
August 12, 2025	23.68	24	24	24.04	23.41	1.52M
August 11, 2025	23.33	23.46	23.46	23.66	23.11	1.46M
August 08, 2025	23.09	23.22	23.22	23.24	22.74	1.24M
August 07, 2025	23.21	22.84	22.84	23.47	22.69	1.63M
August 06, 2025	22.45	22.81	22.81	22.95	22.21	2.05M
August 05, 2025	22.39	22	22	22.47	21.17	3.26M
August 04, 2025	22.48	22.81	22.6	22.97	22.43	2.03M
August 01, 2025	23.06	22.48	22.48	23.27	22.31	1.76M
July 31, 2025	23.05	23.36	23.36	23.51	22.99	1.77M
July 30, 2025	23.55	23.16	23.16	23.72	22.98	1.93M
July 29, 2025	23.36	23.65	23.65	23.82	23.33	1.51M
July 28, 2025	23.5	23.29	23.29	23.65	23.28	1.13M
July 25, 2025	23.64	23.3	23.3	23.73	23.28	1.28M

Archrock, Inc. (AROC) NYSE