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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.77	32.87	32.87	32.98	32.38	1.46M
February 19, 2026	33.04	32.87	32.87	33.57	32.64	1.42M
February 18, 2026	33.29	32.9	32.9	33.41	32.64	1.32M
February 17, 2026	32.78	32.7	32.7	33.03	32.24	1.37M
February 13, 2026	31.68	32.66	32.66	33	31.26	1.51M
February 12, 2026	32.65	31.77	31.77	32.71	31.62	1.64M
February 11, 2026	32.75	32.39	32.39	32.75	31.94	1.66M
February 10, 2026	32.34	31.87	31.87	32.43	31.78	1.44M
February 09, 2026	32.04	32.35	32.13	32.87	31.99	1.97M
February 06, 2026	31.05	32.05	31.83	32.42	31	2.82M
February 05, 2026	29.72	30.74	30.53	31.3	29.7	3.09M
February 04, 2026	30.02	29.99	29.79	30.15	29.24	1.77M
February 03, 2026	29.44	29.83	29.83	29.91	29.22	1.69M
February 02, 2026	29.14	29.5	29.5	29.75	29	1.76M
January 30, 2026	29.78	29.59	29.59	30.15	28.81	1.8M
January 29, 2026	28.89	29.17	29.17	29.5	28.53	1.77M
January 28, 2026	28.68	28.37	28.37	29	28.24	1.54M
January 27, 2026	28.19	28.52	28.52	28.63	28.12	819,028
January 26, 2026	28.11	28.17	28.17	28.47	27.91	1.05M
January 23, 2026	28.18	27.85	27.85	28.52	27.75	1.09M
January 22, 2026	27.89	27.91	27.91	28.02	27.6	1.46M
January 21, 2026	27.49	27.89	27.89	28.19	27.37	1.53M
January 20, 2026	26.47	26.93	26.93	26.96	26.45	1.24M
January 16, 2026	26.28	26.47	26.47	26.53	25.96	1.17M
January 15, 2026	25.85	26.18	26.18	26.4	25.56	1.43M
January 14, 2026	26.01	25.94	25.94	26.34	25.8	810,183
January 13, 2026	25.88	26.04	26.04	26.52	25.79	1.95M
January 12, 2026	25.96	25.36	25.36	26.26	25.17	1.5M
January 09, 2026	26.13	25.75	25.75	26.4	25.58	1.19M
January 08, 2026	25.55	26.06	26.06	26.2	25.37	1.48M
January 07, 2026	25.87	25.7	25.7	26.18	25.61	1.3M
January 06, 2026	26.29	25.87	25.87	26.38	25.86	1.09M
January 05, 2026	27.19	26.41	26.41	27.38	26.03	1.52M
January 02, 2026	26	26.63	26.63	26.72	25.78	975,200
December 31, 2025	26.23	26.02	26.02	26.33	25.9	509,658
December 30, 2025	26.03	26.25	26.25	26.36	25.98	1.09M
December 29, 2025	25.84	25.95	25.95	26.06	25.66	1.16M
December 26, 2025	25.76	25.71	25.71	25.9	25.56	618,266
December 24, 2025	25.95	25.8	25.8	26.2	25.71	485,068
December 23, 2025	25.7	25.96	25.96	26.11	25.65	1.13M
December 22, 2025	25.36	25.58	25.58	25.81	25.36	1.72M
December 19, 2025	25.16	25.34	25.34	25.75	25.16	2.14M
December 18, 2025	25.35	25.2	25.2	25.61	25.09	1.73M
December 17, 2025	25.4	25.41	25.41	25.59	25.07	2.65M
December 16, 2025	26.03	25.24	25.24	26.3	25.01	1.91M
December 15, 2025	26.08	26.18	26.18	26.3	25.8	1.94M
December 12, 2025	26.5	26.11	26.11	26.54	26	2.01M
December 11, 2025	25.93	26.27	26.27	26.39	25.67	2.17M
December 10, 2025	25.4	26.09	26.09	26.41	25.27	4.09M
December 09, 2025	24.99	25.31	25.31	25.63	24.82	1.25M
December 08, 2025	24.71	24.99	24.99	25.29	24.17	2.08M
December 05, 2025	25.22	24.93	24.93	25.61	24.92	1.85M
December 04, 2025	24.58	25.14	25.14	25.15	24.51	1.11M
December 03, 2025	24.17	24.57	24.57	24.79	24	1.33M
December 02, 2025	24.2	24.02	24.02	24.39	23.83	1.67M
December 01, 2025	24.43	24.2	24.2	24.47	24.1	1.35M
November 28, 2025	24.11	24.54	24.54	24.56	24.06	749,200
November 26, 2025	24.01	24.11	24.11	24.57	24.01	1.57M
November 25, 2025	23.38	24	24	24.21	23.38	1.34M
November 24, 2025	23.08	23.38	23.39	23.46	22.92	641,161

Archrock, Inc. (AROC) NYSE