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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	23.05	23.37	23.37	23.43	23.02	1.41M
July 23, 2025	22.87	23.01	23.01	23.26	22.67	1.82M
July 22, 2025	22.71	22.65	22.65	22.9	22.65	1.43M
July 21, 2025	23.4	22.82	22.82	23.43	22.78	1.17M
July 18, 2025	23.51	23.4	23.4	23.6	23.17	1.84M
July 17, 2025	23.02	23.25	23.25	23.43	23.02	1.88M
July 16, 2025	23.36	23.15	23.15	23.48	23.02	1.28M
July 15, 2025	23.67	23.35	23.35	23.96	23.29	1.17M
July 14, 2025	23.28	23.78	23.78	23.79	23.13	1.64M
July 11, 2025	23.25	23.34	23.34	23.53	23.2	1.79M
July 10, 2025	23.39	23.31	23.31	23.49	23.04	1.59M
July 09, 2025	24.09	23.44	23.44	24.2	23.44	1.78M
July 08, 2025	24.04	24.03	24.03	24.61	23.68	1.8M
July 07, 2025	24.51	23.96	23.96	24.55	23.81	1.44M
July 03, 2025	24.72	24.7	24.7	24.94	24.54	1.01M
July 02, 2025	24.76	24.72	24.72	24.78	24.07	1.34M
July 01, 2025	24.79	24.57	24.57	24.96	24.26	2.02M
June 30, 2025	25.09	24.83	24.83	25.21	24.8	1.31M
June 27, 2025	25.24	25	25	25.34	24.85	1.59M
June 26, 2025	24.54	25.22	25.22	25.29	24.54	1.18M
June 25, 2025	24.64	24.55	24.55	24.89	24.37	939,900
June 24, 2025	24.18	24.74	24.74	24.88	24.08	1.23M
June 23, 2025	25.12	24.36	24.36	25.12	24.16	1.18M
June 20, 2025	25.14	24.94	24.94	25.22	24.69	1.63M
June 18, 2025	24.78	24.96	24.96	25.27	24.53	1.51M
June 17, 2025	24.66	24.81	24.81	24.95	24.6	999,900
June 16, 2025	24.99	24.56	24.56	25.24	24.51	1.2M
June 13, 2025	25.24	24.79	24.79	25.32	24.65	1.09M
June 12, 2025	24.58	24.91	24.91	24.91	24.51	1.05M
June 11, 2025	24.92	24.79	24.79	25.04	24.53	1.66M

Archrock, Inc. (AROC) NYSE