Archrock Inc. (AROC)
NYSE: AROC
· Real-Time Price · USD
25.11
-0.10 (-0.40%)
At close: Oct 03, 2025, 3:59 PM
25.13
0.10%
After-hours: Oct 03, 2025, 05:53 PM EDT
AROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.55 | 25.71 | 25.10 | 25.11 | 25.11 | -0.40% | 1,290,520 |
| Oct 2, 2025 | 25.91 | 26.33 | 25.06 | 25.21 | 25.21 | -2.55% | 1,463,634 |
| Oct 1, 2025 | 25.83 | 26.17 | 25.57 | 25.87 | 25.87 | -1.67% | 1,191,654 |
| Sep 30, 2025 | 26.35 | 26.60 | 26.07 | 26.31 | 26.31 | -0.38% | 1,847,516 |
| Sep 29, 2025 | 26.57 | 26.65 | 25.91 | 26.41 | 26.41 | -0.34% | 1,646,662 |
| Sep 26, 2025 | 26.61 | 27.12 | 26.35 | 26.50 | 26.50 | -0.04% | 1,621,244 |
| Sep 25, 2025 | 25.51 | 26.52 | 25.50 | 26.51 | 26.51 | 3.11% | 2,002,703 |
| Sep 24, 2025 | 26.00 | 26.24 | 25.68 | 25.71 | 25.71 | 0.51% | 1,617,405 |
| Sep 23, 2025 | 24.60 | 25.88 | 24.56 | 25.58 | 25.58 | 4.49% | 2,113,876 |
| Sep 22, 2025 | 24.30 | 24.48 | 23.88 | 24.48 | 24.48 | 1.58% | 1,860,869 |
| Sep 19, 2025 | 24.67 | 24.77 | 23.94 | 24.10 | 24.10 | -1.47% | 3,584,331 |
| Sep 18, 2025 | 24.09 | 24.54 | 23.91 | 24.46 | 24.46 | 2.60% | 1,828,600 |
| Sep 17, 2025 | 23.94 | 24.26 | 23.61 | 23.84 | 23.84 | -0.83% | 1,445,659 |
| Sep 16, 2025 | 24.07 | 24.29 | 23.84 | 24.04 | 24.04 | -0.29% | 1,331,500 |
| Sep 15, 2025 | 24.46 | 24.55 | 24.06 | 24.11 | 24.11 | -1.19% | 1,632,027 |
| Sep 12, 2025 | 24.72 | 24.89 | 24.39 | 24.40 | 24.40 | -1.65% | 1,150,100 |
| Sep 11, 2025 | 24.69 | 24.85 | 24.52 | 24.81 | 24.81 | 0.32% | 1,626,899 |
| Sep 10, 2025 | 24.18 | 24.78 | 24.14 | 24.73 | 24.73 | 2.91% | 1,516,838 |
| Sep 9, 2025 | 24.39 | 24.75 | 24.01 | 24.03 | 24.03 | -0.83% | 1,713,844 |
| Sep 8, 2025 | 25.31 | 25.44 | 24.16 | 24.23 | 24.23 | -4.04% | 2,225,664 |
Page 1 of 136