Archrock, Inc. AROC
27.39 USD +0.30 (+1.11%)
Regular-session close
27.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
26.74 Day range 27.50
23.04 52-week range 41.95
- YTD
- +5.27%
- 1 year
- +16.50%
AROC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.35 | 27.50 | 26.74 | 27.39 | +0.30 | +1.11% | 1,262,551 |
| Nov 12, 2026 | 26.62 | 27.41 | 26.34 | 27.09 | +0.44 | +1.65% | 2,144,400 |
| Nov 11, 2026 | 28.64 | 28.78 | 26.65 | 26.65 | -1.23 | -4.41% | 3,402,300 |
| Nov 10, 2026 | 28.51 | 29.10 | 27.82 | 27.88 | -1.11 | -3.83% | 2,054,600 |
| Nov 9, 2026 | 28.25 | 29.34 | 27.96 | 28.99 | +1.45 | +5.27% | 2,840,500 |
| Nov 6, 2026 | 27.22 | 27.79 | 27.01 | 27.54 | +0.94 | +3.53% | 2,213,700 |
| Nov 5, 2026 | 28.29 | 28.49 | 26.49 | 26.60 | -2.01 | -7.03% | 2,723,200 |
| Nov 4, 2026 | 31.29 | 31.83 | 28.30 | 28.61 | -2.84 | -9.03% | 3,224,800 |
| Nov 3, 2026 | 30.69 | 32.06 | 30.37 | 31.45 | +1.11 | +3.66% | 2,634,800 |
| Nov 2, 2026 | 31.62 | 31.94 | 30.26 | 30.34 | -1.36 | -4.29% | 2,132,800 |
| Oct 30, 2026 | 31.62 | 32.18 | 31.35 | 31.70 | -0.40 | -1.25% | 1,352,000 |
| Oct 29, 2026 | 31.90 | 32.40 | 31.73 | 32.10 | +0.24 | +0.75% | 1,527,600 |
| Oct 28, 2026 | 31.81 | 32.26 | 31.02 | 31.86 | +0.20 | +0.63% | 1,893,900 |
| Oct 27, 2026 | 30.13 | 31.79 | 30.10 | 31.66 | +1.69 | +5.64% | 1,929,500 |
| Oct 26, 2026 | 29.24 | 30.19 | 29.03 | 29.97 | +0.85 | +2.92% | 2,711,600 |
| Oct 23, 2026 | 28.41 | 29.33 | 28.20 | 29.12 | +0.73 | +2.57% | 1,218,600 |
| Oct 22, 2026 | 29.68 | 29.71 | 27.95 | 28.39 | -1.38 | -4.64% | 1,677,700 |
| Oct 21, 2026 | 29.50 | 30.05 | 29.31 | 29.77 | +0.56 | +1.92% | 1,360,300 |
| Oct 20, 2026 | 29.59 | 29.65 | 28.91 | 29.21 | -0.18 | -0.61% | 2,315,600 |
| Oct 19, 2026 | 29.79 | 29.89 | 29.14 | 29.39 | -0.17 | -0.58% | 1,814,200 |
| Oct 16, 2026 | 29.47 | 29.69 | 29.21 | 29.56 | +0.31 | +1.06% | 2,010,600 |
| Oct 15, 2026 | 29.60 | 29.65 | 28.42 | 29.25 | -0.54 | -1.81% | 1,497,500 |
| Oct 14, 2026 | 30.69 | 30.69 | 29.42 | 29.79 | -0.89 | -2.90% | 1,306,200 |
| Oct 13, 2026 | 30.40 | 30.72 | 29.93 | 30.68 | +0.35 | +1.15% | 1,627,400 |
| Oct 12, 2026 | 30.31 | 30.42 | 29.88 | 30.33 | +0.05 | +0.17% | 1,098,600 |
| Oct 9, 2026 | 30.54 | 30.74 | 30.19 | 30.28 | -0.06 | -0.20% | 991,900 |
| Oct 8, 2026 | 30.12 | 30.54 | 29.97 | 30.34 | +0.25 | +0.83% | 1,488,500 |
| Oct 7, 2026 | 30.62 | 31.00 | 29.98 | 30.09 | -0.74 | -2.40% | 1,683,700 |
| Oct 6, 2026 | 30.18 | 30.95 | 29.82 | 30.83 | +0.73 | +2.43% | 1,839,300 |
| Oct 5, 2026 | 30.37 | 30.82 | 29.84 | 30.10 | -0.23 | -0.76% | 1,979,900 |
| Oct 2, 2026 | 30.36 | 31.34 | 30.21 | 30.33 | -0.09 | -0.30% | 1,453,500 |
| Oct 1, 2026 | 30.17 | 30.49 | 29.92 | 30.42 | +0.13 | +0.43% | 1,371,800 |
| Sep 30, 2026 | 30.07 | 30.60 | 29.75 | 30.29 | +0.30 | +1.00% | 1,396,900 |
| Sep 29, 2026 | 30.32 | 30.80 | 29.89 | 29.99 | -0.56 | -1.83% | 1,269,800 |
| Sep 28, 2026 | 30.87 | 31.04 | 30.34 | 30.55 | +0.12 | +0.39% | 979,100 |
| Sep 25, 2026 | 30.44 | 31.02 | 30.30 | 30.43 | -0.25 | -0.81% | 1,333,600 |
| Sep 24, 2026 | 30.97 | 30.99 | 29.93 | 30.68 | -0.16 | -0.52% | 1,234,600 |
| Sep 23, 2026 | 30.44 | 31.01 | 30.25 | 30.84 | +0.44 | +1.45% | 960,100 |
| Sep 22, 2026 | 30.56 | 31.36 | 30.35 | 30.40 | -0.33 | -1.07% | 1,512,100 |
| Sep 21, 2026 | 31.50 | 31.59 | 30.69 | 30.73 | -0.83 | -2.63% | 987,700 |
| Sep 18, 2026 | 31.18 | 31.61 | 31.00 | 31.56 | +0.34 | +1.09% | 4,487,900 |
| Sep 17, 2026 | 31.30 | 31.68 | 30.90 | 31.22 | +0.17 | +0.55% | 1,855,900 |
| Sep 16, 2026 | 30.70 | 31.66 | 30.63 | 31.05 | +0.47 | +1.54% | 1,793,300 |
| Sep 15, 2026 | 30.61 | 30.99 | 29.87 | 30.58 | +0.09 | +0.30% | 2,859,500 |
| Sep 14, 2026 | 32.27 | 32.27 | 30.44 | 30.49 | -2.28 | -6.96% | 2,805,400 |
| Sep 11, 2026 | 32.71 | 33.17 | 32.32 | 32.77 | +0.41 | +1.27% | 1,082,500 |
| Sep 10, 2026 | 33.02 | 33.02 | 31.97 | 32.36 | -0.60 | -1.82% | 2,297,000 |
| Sep 9, 2026 | 33.54 | 33.95 | 32.73 | 32.96 | -0.40 | -1.20% | 1,519,400 |
| Sep 8, 2026 | 32.93 | 33.57 | 32.58 | 33.36 | +0.67 | +2.05% | 1,849,100 |
| Sep 4, 2026 | 32.50 | 32.73 | 32.13 | 32.69 | +0.13 | +0.40% | 1,128,600 |
| Sep 3, 2026 | 32.24 | 33.03 | 32.07 | 32.56 | +0.26 | +0.80% | 1,688,200 |
| Sep 2, 2026 | 31.50 | 32.41 | 31.10 | 32.30 | +0.61 | +1.92% | 2,035,100 |
| Sep 1, 2026 | 31.55 | 31.99 | 31.18 | 31.69 | +0.17 | +0.54% | 1,584,500 |
| Aug 31, 2026 | 31.82 | 31.95 | 31.01 | 31.52 | +0.28 | +0.90% | 1,917,100 |
| Aug 28, 2026 | 32.28 | 32.28 | 31.22 | 31.24 | -0.82 | -2.56% | 2,416,400 |
| Aug 27, 2026 | 31.56 | 32.19 | 30.85 | 32.06 | +0.39 | +1.23% | 2,270,200 |
| Aug 26, 2026 | 30.66 | 32.12 | 30.31 | 31.67 | +0.96 | +3.13% | 1,762,200 |
| Aug 25, 2026 | 30.86 | 31.54 | 30.66 | 30.71 | +0.01 | +0.03% | 2,524,200 |
| Aug 24, 2026 | 31.62 | 31.78 | 30.61 | 30.70 | -1.10 | -3.46% | 2,710,500 |
| Aug 21, 2026 | 32.33 | 32.59 | 31.19 | 31.80 | -0.48 | -1.49% | 2,074,000 |
| Aug 20, 2026 | 32.61 | 32.74 | 31.91 | 32.28 | -0.01 | -0.03% | 1,562,200 |
| Aug 19, 2026 | 34.56 | 34.91 | 32.08 | 32.29 | -1.83 | -5.36% | 1,635,200 |
| Aug 18, 2026 | 34.63 | 34.82 | 34.10 | 34.12 | -0.50 | -1.44% | 1,155,800 |
| Aug 17, 2026 | 34.84 | 34.86 | 34.02 | 34.62 | -0.07 | -0.20% | 2,534,500 |
| Aug 14, 2026 | 33.34 | 34.71 | 33.34 | 34.69 | +1.35 | +4.05% | 926,000 |
65 days, newest first. Daily bars as drawn on the AROC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.