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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Archrock, Inc. (AROC) NYSE