Skip to main content

Archrock, Inc. Common Stock (NY:AROC)

24.44 -0.32 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 24.66 24.70 24.23 24.44 1,002,765 -0.32(-1.29%)
Aug 29, 2025 24.95 24.99 24.62 24.76 1,153,692 -0.06(-0.24%)
Aug 28, 2025 24.68 24.89 24.51 24.82 1,129,955 +0.29(+1.18%)
Aug 27, 2025 24.38 24.77 24.38 24.53 953,064 +0.13(+0.53%)
Aug 26, 2025 24.01 24.54 23.89 24.40 1,654,080 +0.38(+1.58%)
Aug 25, 2025 25.22 25.27 23.93 24.02 1,505,166 -1.18(-4.68%)
Aug 22, 2025 24.92 25.53 24.91 25.20 1,816,407 +0.24(+0.96%)
Aug 21, 2025 24.56 25.05 24.39 24.96 1,790,159 +0.35(+1.42%)
Aug 20, 2025 24.25 24.78 23.98 24.61 1,091,014 +0.49(+2.03%)
Aug 19, 2025 24.03 24.32 24.00 24.12 1,071,235 -0.05(-0.21%)
Aug 18, 2025 23.70 24.18 23.64 24.17 1,449,919 +0.31(+1.30%)
Aug 15, 2025 24.01 24.11 23.61 23.86 1,313,275 -0.07(-0.29%)
Aug 14, 2025 23.94 24.10 23.64 23.93 1,172,543 -0.08(-0.33%)
Aug 13, 2025 24.14 24.18 23.70 24.01 1,322,854 +0.01(+0.04%)
Aug 12, 2025 23.68 24.04 23.41 24.00 1,521,402 +0.54(+2.30%)
Aug 11, 2025 23.33 23.66 23.11 23.46 1,464,324 +0.24(+1.03%)
Aug 08, 2025 23.09 23.24 22.74 23.22 1,240,129 +0.38(+1.66%)
Aug 07, 2025 23.21 23.47 22.69 22.84 1,633,615 +0.03(+0.13%)
Aug 06, 2025 22.45 22.95 22.21 22.81 2,046,646 +0.81(+3.68%)
Aug 05, 2025 22.39 22.47 21.17 22.00 3,263,469 -0.60(-2.65%)
Aug 04, 2025 22.27 22.75 22.22 22.60 2,048,895 +0.33(+1.47%)
Aug 01, 2025 22.85 23.06 22.10 22.27 1,780,892 -0.87(-3.77%)
Jul 31, 2025 22.84 23.29 22.77 23.14 1,803,803 +0.20(+0.86%)
Jul 30, 2025 23.33 23.50 22.77 22.95 1,945,415 -0.49(-2.07%)
Jul 29, 2025 23.14 23.60 23.11 23.43 1,519,888 +0.36(+1.55%)
Jul 28, 2025 23.28 23.43 23.06 23.08 1,145,246 -0.01(-0.04%)
Jul 25, 2025 23.42 23.51 23.07 23.09 1,291,911 -0.07(-0.30%)
Jul 24, 2025 22.84 23.21 22.81 23.15 1,422,242 +0.36(+1.56%)
Jul 23, 2025 22.66 23.05 22.46 22.80 1,837,778 +0.36(+1.59%)
Jul 22, 2025 22.50 22.68 22.44 22.44 1,440,936 -0.17(-0.74%)
Jul 21, 2025 23.18 23.21 22.57 22.61 1,181,076 -0.57(-2.48%)
Jul 18, 2025 23.29 23.38 22.96 23.18 1,857,499 +0.15(+0.65%)
Jul 17, 2025 22.81 23.21 22.81 23.04 1,895,723 +0.10(+0.43%)
Jul 16, 2025 23.14 23.27 22.81 22.94 1,293,812 -0.20(-0.86%)
Jul 15, 2025 23.45 23.74 23.08 23.14 1,184,024 -0.43(-1.81%)
Jul 14, 2025 23.07 23.57 22.92 23.56 1,656,994 +0.44(+1.89%)
Jul 11, 2025 23.04 23.32 22.99 23.13 1,804,228 +0.03(+0.13%)
Jul 10, 2025 23.17 23.27 22.83 23.10 1,601,088 -0.13(-0.55%)
Jul 09, 2025 23.87 23.98 23.22 23.22 1,795,650 -0.58(-2.46%)
Jul 08, 2025 23.82 24.38 23.46 23.81 1,818,159 +0.07(+0.29%)
Jul 07, 2025 24.28 24.32 23.59 23.74 1,454,888 -0.73(-3.00%)
Jul 03, 2025 24.49 24.71 24.31 24.47 1,021,322 -0.02(-0.08%)
Jul 02, 2025 24.53 24.54 23.84 24.49 1,349,466 +0.15(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.