Archrock, Inc. Common Stock (NY:AROC)

24.83 -0.17 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.09 25.21 24.80 24.83 1,307,565 -0.17(-0.68%)
Jun 27, 2025 25.24 25.34 24.84 25.00 1,586,459 -0.22(-0.87%)
Jun 26, 2025 24.54 25.29 24.54 25.22 1,175,423 +0.67(+2.73%)
Jun 25, 2025 24.64 24.89 24.37 24.55 939,872 -0.19(-0.77%)
Jun 24, 2025 24.18 24.88 24.08 24.74 1,234,651 +0.38(+1.56%)
Jun 23, 2025 25.12 25.12 24.16 24.36 1,182,161 -0.58(-2.33%)
Jun 20, 2025 25.14 25.22 24.69 24.94 1,631,030 -0.02(-0.08%)
Jun 18, 2025 24.78 25.27 24.52 24.96 1,507,695 +0.15(+0.60%)
Jun 17, 2025 24.66 24.95 24.60 24.81 999,899 +0.25(+1.02%)
Jun 16, 2025 24.99 25.24 24.51 24.56 1,199,364 -0.26(-1.05%)
Jun 13, 2025 25.24 25.32 24.66 24.82 1,398,056 -0.09(-0.36%)
Jun 12, 2025 24.58 24.91 24.51 24.91 1,045,282 +0.12(+0.48%)
Jun 11, 2025 24.92 25.04 24.53 24.79 1,663,508 -0.01(-0.04%)
Jun 10, 2025 26.20 26.35 24.79 24.80 1,479,490 -1.19(-4.58%)
Jun 09, 2025 26.56 26.66 25.94 25.99 1,036,424 -0.42(-1.59%)
Jun 06, 2025 26.13 26.47 25.93 26.41 956,966 +0.76(+2.96%)
Jun 05, 2025 25.46 25.98 25.14 25.65 1,056,520 +0.48(+1.91%)
Jun 04, 2025 25.73 25.98 25.07 25.17 1,001,604 -0.70(-2.71%)
Jun 03, 2025 25.64 26.08 25.46 25.87 1,274,854 +0.37(+1.45%)
Jun 02, 2025 25.42 25.74 25.08 25.50 1,109,240 +0.60(+2.41%)
May 30, 2025 24.91 25.01 24.57 24.90 1,309,395 -0.17(-0.68%)
May 29, 2025 25.38 25.43 24.98 25.07 803,442 -0.18(-0.71%)
May 28, 2025 25.41 25.48 25.14 25.25 1,079,339 -0.04(-0.16%)
May 27, 2025 25.07 25.38 24.61 25.29 975,196 +0.51(+2.06%)
May 23, 2025 24.00 24.90 24.00 24.78 931,342 +0.30(+1.23%)
May 22, 2025 24.50 24.58 24.00 24.48 717,158 -0.10(-0.41%)
May 21, 2025 25.27 25.27 24.50 24.58 962,644 -0.79(-3.11%)
May 20, 2025 25.32 25.57 25.20 25.37 996,094 +0.07(+0.28%)
May 19, 2025 25.03 25.36 24.92 25.30 745,640 -0.15(-0.59%)
May 16, 2025 25.52 25.53 25.05 25.45 1,117,204 -0.09(-0.35%)
May 15, 2025 25.48 25.78 25.29 25.54 782,263 -0.23(-0.89%)
May 14, 2025 25.37 25.91 25.37 25.77 1,270,377 +0.31(+1.22%)
May 13, 2025 25.30 25.72 25.11 25.46 873,352 +0.14(+0.55%)
May 12, 2025 26.00 26.34 25.19 25.32 2,286,548 +0.62(+2.51%)
May 09, 2025 24.48 24.71 24.27 24.70 805,428 +0.34(+1.40%)
May 08, 2025 24.40 24.60 23.86 24.36 1,379,515 +0.52(+2.18%)
May 07, 2025 23.87 24.32 23.60 23.84 1,430,054 -0.08(-0.33%)
May 06, 2025 23.65 24.09 22.82 23.92 1,827,175 +0.20(+0.84%)
May 05, 2025 23.93 24.29 23.70 23.72 1,430,179 -0.64(-2.65%)
May 02, 2025 24.04 24.55 23.85 24.36 1,004,186 +0.72(+3.06%)
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.