Get the Stockscreener App
24.92
1.27%
-0.32
Archrock Inc Stock (AROC) Price History
The historical daily chart and data for Archrock Inc stock (AROC), show that the latest closing stock price as of November 27, 2024, is $24.92.
- Archrock Inc all-time high stock price is $47.01, occurred on September 02, 2014.
- The lowest Archrock Inc stock price recorded was $2.18 on March 18, 2020. Since then, Archrock Inc's stock price has risen over 1,043% to $24.92 now.
- The 52-week high stock price for AROC is $26.36, representing a 5.78% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for AROC is $13.95, indicating a -44.02% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Archrock Inc (AROC) stock in the beginning of 2023 was $7.78. The stock closed the year at $8.98, a gain of over 15.42% for the year.
The table below shows more information about AROC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $25.46 | $24.85 | $0.61 | 1,147,873.0 | -1.27% |
| Nov 26, 2024 | $25.51 | $25.00 | $0.51 | 1,147,428.0 | -0.55% |
| Nov 25, 2024 | $26.25 | $25.38 | $0.8699 | 1,359,317.0 | -1.86% |
| Nov 22, 2024 | $26.36 | $25.69 | $0.67 | 1,478,178.0 | +0.47% |
| Nov 21, 2024 | $25.85 | $24.42 | $1.43 | 1,351,853.0 | +5.84% |
| Nov 20, 2024 | $24.66 | $24.08 | $0.58 | 1,096,177.0 | -0.90% |
| Nov 19, 2024 | $24.55 | $23.50 | $1.05 | 1,178,227.0 | +2.42% |
| Nov 18, 2024 | $24.11 | $23.33 | $0.7799 | 1,058,235.0 | +3.19% |
| Nov 15, 2024 | $23.52 | $22.95 | $0.565 | 1,011,217.0 | -0.17% |
| Nov 14, 2024 | $23.75 | $22.91 | $0.84 | 1,161,846.0 | -1.69% |
| Nov 13, 2024 | $24.44 | $23.60 | $0.84 | 1,503,662.0 | -2.31% |
| Nov 12, 2024 | $24.71 | $23.30 | $1.41 | 1,921,568.0 | +2.58% |
| Nov 11, 2024 | $23.73 | $22.84 | $0.89 | 1,529,702.0 | +4.38% |
| Nov 08, 2024 | $22.75 | $22.30 | $0.445 | 1,118,024.0 | +0.22% |
| Nov 07, 2024 | $23.00 | $22.29 | $0.71 | 981,797.0 | -1.18% |
| Nov 06, 2024 | $23.08 | $21.03 | $2.05 | 2,664,052.0 | +11.20% |
| Nov 05, 2024 | $20.56 | $20.23 | $0.325 | 1,040,307.0 | +1.73% |
| Nov 04, 2024 | $20.25 | $19.93 | $0.319 | 601,830.0 | +1.36% |
| Nov 01, 2024 | $20.27 | $19.73 | $0.54 | 741,304.0 | -0.50% |
| Oct 31, 2024 | $20.29 | $19.93 | $0.355 | 706,737.0 | -0.65% |
| Oct 30, 2024 | $20.50 | $20.07 | $0.425 | 786,817.0 | -0.74% |
| Oct 29, 2024 | $20.52 | $20.12 | $0.40 | 935,232.0 | -0.88% |
Archrock Inc Stock (AROC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Archrock Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AROC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archrock Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Archrock Inc Stock (AROC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.36 | $19.73 | $6.63 | 25,240,470.0 | +24.48% |
| Oct, 2024 | $21.87 | $19.84 | $2.03 | 21,357,340.0 | -1.09% |
| Sep, 2024 | $21.50 | $18.38 | $3.12 | 28,721,064.0 | +0.05% |
| Aug, 2024 | $20.95 | $17.27 | $3.68 | 30,602,981.0 | -2.41% |
| Jul, 2024 | $23.44 | $19.75 | $3.69 | 39,427,158.0 | +2.52% |
| Jun, 2024 | $20.60 | $18.44 | $2.16 | 26,455,369.0 | -0.10% |
| May, 2024 | $21.61 | $18.98 | $2.62 | 35,995,372.0 | +5.47% |
| Apr, 2024 | $21.40 | $18.81 | $2.59 | 27,704,071.0 | -2.44% |
| Mar, 2024 | $20.14 | $17.76 | $2.38 | 27,132,007.0 | +7.66% |
| Feb, 2024 | $19.42 | $15.65 | $3.77 | 26,875,680.0 | +11.81% |
| Jan, 2024 | $16.86 | $14.38 | $2.47 | 23,531,966.0 | +6.10% |
Archrock Inc Stock (AROC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.04 | $14.14 | $1.90 | 32,469,947.0 | +6.28% |
| Nov, 2023 | $14.76 | $12.57 | $2.19 | 31,118,653.0 | +14.36% |
| Oct, 2023 | $13.28 | $11.73 | $1.55 | 18,526,198.0 | +0.56% |
| Sep, 2023 | $13.79 | $12.03 | $1.76 | 17,864,398.0 | -1.49% |
| Aug, 2023 | $13.26 | $11.53 | $1.73 | 21,758,631.0 | +9.69% |
| Jul, 2023 | $11.72 | $9.57 | $2.15 | 14,160,483.0 | +13.76% |
| Jun, 2023 | $10.40 | $8.98 | $1.42 | 19,778,173.0 | +13.89% |
| May, 2023 | $10.46 | $8.78 | $1.67 | 17,134,479.0 | -12.54% |
| Apr, 2023 | $10.38 | $9.60 | $0.78 | 13,124,427.0 | +5.32% |
| Mar, 2023 | $11.49 | $8.95 | $2.54 | 28,827,716.0 | -11.74% |
| Feb, 2023 | $11.30 | $9.12 | $2.18 | 21,613,565.0 | +11.71% |
| Jan, 2023 | $9.94 | $8.61 | $1.33 | 13,722,094.0 | +10.36% |
Archrock Inc Stock (AROC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.10 | $7.96 | $1.14 | 20,794,286.0 | +3.10% |
| Nov, 2022 | $8.93 | $7.41 | $1.52 | 16,570,144.0 | +15.98% |
| Oct, 2022 | $7.68 | $6.57 | $1.11 | 16,616,246.0 | +16.98% |
| Sep, 2022 | $7.70 | $6.28 | $1.42 | 19,557,089.0 | -13.13% |
| Aug, 2022 | $8.58 | $7.18 | $1.40 | 19,096,007.0 | -12.44% |
| Jul, 2022 | $8.70 | $7.36 | $1.34 | 14,302,408.0 | +2.06% |
| Jun, 2022 | $10.44 | $7.81 | $2.63 | 20,004,570.0 | -17.55% |
| May, 2022 | $10.38 | $8.14 | $2.24 | 18,265,658.0 | +15.15% |
| Apr, 2022 | $9.91 | $8.62 | $1.29 | 20,897,433.0 | -5.63% |
| Mar, 2022 | $9.65 | $8.10 | $1.55 | 33,069,127.0 | +10.54% |
| Feb, 2022 | $8.76 | $7.93 | $0.8258 | 17,863,358.0 | -1.07% |
| Jan, 2022 | $8.82 | $7.55 | $1.27 | 18,540,373.0 | +12.83% |
0.35%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):