Archrock Inc (AROC) Historical Stock Data
24.93 ↓0.21 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AROC is down -0.08% a day on average. There have been 15 days where Archrock Inc closed green and 15 days where AROC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.22 | 24.93 | ↓$0.29 (-1.15%) | 24.92 | 25.61 | 1.47M |
| 2025-12-04 | 24.58 | 25.14 | ↑$0.56 (2.28%) | 24.54 | 25.15 | 855.32K |
| 2025-12-03 | 24.17 | 24.57 | ↑$0.40 (1.65%) | 24.00 | 24.79 | 0.96M |
| 2025-12-02 | 24.20 | 24.02 | ↓$0.18 (-0.74%) | 23.83 | 24.39 | 1.67M |
| 2025-12-01 | 24.43 | 24.20 | ↓$0.23 (-0.94%) | 24.10 | 24.47 | 1.11M |
| 2025-11-28 | 24.11 | 24.54 | ↑$0.43 (1.78%) | 24.06 | 24.55 | 748.99K |
| 2025-11-26 | 24.01 | 24.11 | ↑$0.10 (0.42%) | 24.01 | 24.57 | 1.57M |
| 2025-11-25 | 23.38 | 24.00 | ↑$0.62 (2.65%) | 23.38 | 24.21 | 1.34M |
| 2025-11-24 | 23.08 | 23.38 | ↑$0.30 (1.30%) | 22.92 | 23.46 | 636.50K |
| 2025-11-21 | 23.09 | 23.32 | ↑$0.23 (1.00%) | 22.95 | 23.57 | 1.01M |
| 2025-11-20 | 23.62 | 23.04 | ↓$0.58 (-2.46%) | 22.95 | 24.23 | 1.80M |
| 2025-11-19 | 23.10 | 23.41 | ↑$0.31 (1.34%) | 23.00 | 23.50 | 721.26K |
| 2025-11-18 | 23.22 | 23.25 | ↑$0.03 (0.13%) | 22.88 | 23.52 | 1.22M |
| 2025-11-17 | 24.08 | 23.26 | ↓$0.82 (-3.41%) | 23.19 | 24.40 | 1.24M |
| 2025-11-14 | 23.66 | 24.09 | ↑$0.43 (1.82%) | 23.20 | 24.20 | 1.11M |
| 2025-11-13 | 24.11 | 23.51 | ↓$0.60 (-2.49%) | 23.32 | 24.25 | 1.14M |
| 2025-11-12 | 24.61 | 24.03 | ↓$0.58 (-2.36%) | 23.82 | 25.06 | 1.95M |
| 2025-11-11 | 24.84 | 24.63 | ↓$0.21 (-0.85%) | 24.49 | 25.00 | 0.97M |
| 2025-11-10 | 24.90 | 24.99 | ↑$0.09 (0.36%) | 24.28 | 25.29 | 0.93M |
| 2025-11-07 | 24.75 | 24.58 | ↓$0.17 (-0.69%) | 24.23 | 24.95 | 1.96M |
| 2025-11-06 | 25.05 | 24.81 | ↓$0.24 (-0.96%) | 24.68 | 25.28 | 2.06M |
| 2025-11-05 | 25.45 | 25.02 | ↓$0.43 (-1.69%) | 24.96 | 25.77 | 1.69M |
| 2025-11-04 | 25.08 | 25.38 | ↑$0.30 (1.20%) | 25.00 | 25.71 | 2.56M |
| 2025-11-03 | 25.25 | 25.65 | ↑$0.40 (1.58%) | 24.61 | 25.68 | 2.35M |
| 2025-10-31 | 25.36 | 25.27 | ↓$0.09 (-0.35%) | 25.10 | 25.57 | 2.12M |
| 2025-10-30 | 24.88 | 25.41 | ↑$0.53 (2.13%) | 24.81 | 25.71 | 2.31M |
| 2025-10-29 | 26.07 | 24.94 | ↓$1.13 (-4.33%) | 24.62 | 26.20 | 3.13M |
| 2025-10-28 | 25.20 | 25.66 | ↑$0.46 (1.83%) | 25.07 | 25.78 | 1.66M |
| 2025-10-27 | 25.82 | 25.57 | ↓$0.25 (-0.97%) | 25.53 | 25.98 | 1.28M |
| 2025-10-24 | 25.58 | 25.45 | ↓$0.13 (-0.51%) | 25.27 | 25.95 | 1.36M |
Create an account or log in to view more rows.
$AROC lets see if it can hold the line
$AROC hold and buy… go green go!!!
$AROC my hands are made out of diamonds
$AROC Many many bears
$AROC Yolo
$AROC upupup!
$AROC power hour will be fucking crazy
$AROC man this will be good in coming weeks
$AROC MACD turned bullish
$AROC back to business