Archrock Stock Price History
NYSE: AROCUtilitiesNatural Gas DistributionUSD
30.28-0.06 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AROC price history at a glance
The price history for Archrock (AROC) on this page begins on August 20, 2007, when the stock closed at $77.12; it most recently closed at $30.28 on October 5, 2026. The highest price in this record is $92.75, reached on October 8, 2007; the latest close is 67.4% below that peak. Across the 18 complete calendar years in the table, AROC finished higher in 9 and lower in 9. Its best year was 2012 (+146.8%) and its worst was 2015 (-77.4%).
Over roughly 19 years the share price changed -60.7%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, AROC has gained 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $92.75
- Date of high
- Oct 8, 2007
- Low since 2007
- $2.09
- Date of low
- Mar 16, 2020
- 52-week high
- $42.23
- 52-week low
- $22.88
- Last close
- $30.28
AROC returns
1 week
-0.16%
1 month
-8.13%
3 months
-21.41%
6 months
-15.77%
Year to date
+16.37%
1 year
+21.07%
3 years
+133.82%
5 years
+250.46%
AROC price return, excluding dividends.
AROC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.28 | +13.71% |
| 2025 | 26.63 | +2.42% |
| 2024 | 26.00 | +68.83% |
| 2023 | 15.40 | +71.49% |
| 2022 | 8.98 | +20.05% |
| 2021 | 7.48 | -13.63% |
| 2020 | 8.66 | -14.17% |
| 2019 | 10.09 | +18.85% |
| 2018 | 8.49 | -19.14% |
| 2017 | 10.50 | -20.45% |
| 2016 | 13.20 | +75.53% |
| 2015 | 7.52 | -77.37% |
| 2014 | 33.23 | -2.06% |
| 2013 | 33.93 | +51.07% |
| 2012 | 22.46 | +146.81% |
| 2011 | 9.10 | -62.00% |
| 2010 | 23.95 | +11.66% |
| 2009 | 21.45 | -6.58% |
| 2008 | 22.96 | -70.80% |
| 2007* | 78.63 | +1.96% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
AROC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.54 | 30.74 | 30.19 | 30.28 | -0.20% | |
| 30.12 | 30.54 | 30.00 | 30.34 | +0.83% | |
| 30.62 | 31.00 | 29.99 | 30.09 | -2.40% | |
| 30.18 | 30.95 | 29.82 | 30.83 | +2.43% | |
| 30.37 | 30.82 | 29.84 | 30.10 | -0.76% | |
| 30.36 | 31.34 | 30.21 | 30.33 | -0.30% | |
| 30.17 | 30.49 | 29.92 | 30.42 | +0.43% | |
| 30.07 | 30.60 | 29.75 | 30.29 | +1.00% | |
| 30.32 | 30.80 | 29.89 | 29.99 | -1.83% | |
| 30.87 | 31.04 | 30.34 | 30.55 | +0.39% | |
| 30.44 | 31.02 | 30.30 | 30.43 | -0.81% | |
| 30.97 | 30.99 | 29.93 | 30.68 | -0.52% | |
| 30.44 | 31.01 | 30.25 | 30.84 | +1.45% | |
| 30.56 | 31.36 | 30.35 | 30.40 | -1.07% | |
| 31.50 | 31.59 | 30.69 | 30.73 | -2.63% | |
| 31.18 | 31.61 | 31.00 | 31.56 | +1.09% | |
| 31.30 | 31.68 | 30.90 | 31.22 | +0.55% | |
| 30.70 | 31.66 | 30.63 | 31.05 | +1.54% | |
| 30.61 | 30.99 | 29.87 | 30.58 | +0.30% | |
| 32.27 | 32.27 | 30.44 | 30.49 | -6.96% | |
| 32.71 | 33.17 | 32.32 | 32.77 | +1.27% | |
| 33.02 | 33.02 | 31.97 | 32.36 | -1.82% | |
| 33.54 | 33.95 | 32.73 | 32.96 | -1.20% | |
| 32.93 | 33.57 | 32.58 | 33.36 | +2.05% | |
| 32.50 | 32.73 | 32.13 | 32.69 | +0.40% | |
| 32.24 | 33.03 | 32.07 | 32.56 | +0.80% | |
| 31.50 | 32.41 | 31.10 | 32.30 | +1.92% | |
| 31.55 | 31.99 | 31.18 | 31.69 | +0.54% | |
| 31.82 | 31.95 | 31.01 | 31.52 | +0.90% | |
| 32.28 | 32.28 | 31.22 | 31.24 | -2.56% | |
| 31.56 | 32.19 | 30.85 | 32.06 | +1.23% | |
| 30.66 | 32.12 | 30.31 | 31.67 | +3.13% | |
| 30.86 | 31.54 | 30.66 | 30.71 | +0.03% | |
| 31.62 | 31.78 | 30.61 | 30.70 | -3.46% | |
| 32.33 | 32.59 | 31.19 | 31.80 | -1.49% | |
| 32.61 | 32.74 | 31.91 | 32.28 | -0.03% | |
| 34.56 | 34.91 | 32.08 | 32.29 | -5.36% | |
| 34.63 | 34.82 | 34.10 | 34.12 | -1.44% | |
| 34.84 | 34.86 | 34.02 | 34.62 | -0.20% | |
| 33.34 | 34.71 | 33.34 | 34.69 | +4.05% | |
| 33.29 | 33.88 | 33.16 | 33.34 | +0.18% | |
| 33.30 | 33.70 | 33.12 | 33.28 | +0.88% | |
| 33.40 | 33.66 | 32.92 | 32.99 | -0.42% | |
| 33.21 | 33.53 | 32.59 | 33.13 | +0.15% | |
| 32.92 | 33.84 | 32.86 | 33.08 | -0.81% | |
| 34.14 | 34.57 | 33.24 | 33.35 | -1.71% | |
| 33.50 | 34.89 | 33.06 | 33.93 | -5.06% | |
| 34.78 | 35.81 | 34.65 | 35.74 | +1.77% | |
| 35.16 | 35.44 | 34.54 | 35.12 | -1.79% | |
| 35.95 | 36.14 | 35.20 | 35.76 | +0.96% | |
| 35.65 | 36.01 | 34.75 | 35.42 | +0.83% | |
| 36.00 | 36.31 | 35.00 | 35.13 | -0.48% | |
| 35.73 | 35.84 | 34.35 | 35.30 | -1.09% | |
| 36.12 | 36.72 | 35.18 | 35.69 | -1.25% | |
| 39.00 | 39.60 | 35.79 | 36.14 | -5.86% | |
| 38.58 | 38.76 | 37.60 | 38.39 | +0.08% | |
| 38.45 | 38.65 | 38.15 | 38.36 | +0.18% | |
| 37.59 | 38.45 | 36.71 | 38.29 | +3.40% | |
| 37.54 | 37.75 | 36.60 | 37.03 | -0.30% | |
| 36.68 | 37.16 | 36.06 | 37.14 | +0.57% | |
| 37.50 | 37.95 | 36.89 | 36.93 | -1.49% | |
| 38.57 | 38.57 | 37.33 | 37.49 | -2.70% | |
| 38.66 | 39.18 | 38.06 | 38.53 | +1.13% | |
| 38.81 | 39.36 | 37.78 | 38.10 | -1.12% | |
| 38.31 | 38.77 | 37.78 | 38.53 | +0.05% | |
| 39.75 | 40.29 | 38.44 | 38.51 | -2.65% | |
| 38.21 | 39.75 | 38.01 | 39.56 | +4.30% | |
| 36.46 | 38.13 | 36.46 | 37.93 | +3.83% | |
| 36.74 | 37.88 | 36.32 | 36.53 | -0.71% | |
| 38.88 | 39.32 | 36.35 | 36.79 | -5.08% | |
| 40.69 | 40.69 | 38.70 | 38.76 | -4.79% | |
| 40.50 | 42.21 | 40.50 | 40.71 | +0.64% | |
| 41.19 | 41.98 | 40.10 | 40.45 | -3.58% | |
| 41.50 | 42.23 | 41.10 | 41.95 | +1.33% | |
| 39.00 | 41.57 | 39.00 | 41.40 | +6.73% | |
| 38.44 | 39.66 | 37.95 | 38.79 | -0.69% | |
| 37.30 | 39.36 | 37.00 | 39.06 | +2.57% | |
| 36.81 | 38.11 | 36.68 | 38.08 | +3.00% | |
| 35.76 | 37.03 | 35.06 | 36.97 | +4.20% | |
| 35.72 | 36.09 | 35.24 | 35.48 | -0.76% | |
| 36.18 | 36.57 | 35.58 | 35.75 | -1.49% | |
| 36.25 | 36.82 | 35.96 | 36.29 | -0.87% | |
| 36.12 | 37.29 | 36.05 | 36.61 | +1.50% | |
| 36.32 | 36.54 | 35.80 | 36.07 | +1.06% | |
| 35.31 | 35.81 | 35.21 | 35.69 | +1.48% | |
| 35.09 | 35.41 | 34.55 | 35.17 | +0.80% | |
| 34.46 | 35.21 | 34.46 | 34.89 | +2.02% | |
| 34.65 | 34.89 | 34.00 | 34.20 | -1.64% | |
| 34.12 | 34.80 | 34.00 | 34.77 | +1.64% | |
| 34.53 | 34.82 | 34.16 | 34.21 | 0.00% | |
| 32.95 | 34.35 | 32.78 | 34.21 | +3.92% | |
| 33.49 | 33.65 | 32.60 | 32.92 | -1.70% | |
| 34.50 | 34.70 | 33.43 | 33.49 | -3.21% | |
| 36.20 | 36.27 | 34.53 | 34.60 | -4.87% | |
| 36.97 | 37.04 | 36.33 | 36.37 | -2.86% | |
| 37.27 | 37.93 | 36.79 | 37.44 | +0.51% | |
| 36.80 | 37.28 | 36.02 | 37.25 | +0.95% | |
| 37.34 | 37.50 | 36.55 | 36.90 | -1.05% | |
| 38.39 | 39.16 | 37.15 | 37.29 | -1.97% | |
| 38.48 | 38.49 | 37.76 | 38.04 | -1.50% | |
| 37.24 | 38.64 | 37.20 | 38.62 | +3.18% | |
| 37.07 | 37.76 | 36.80 | 37.43 | +0.56% | |
| 36.56 | 37.28 | 36.39 | 37.22 | +1.14% | |
| 37.27 | 37.40 | 36.23 | 36.80 | -1.15% | |
| 36.54 | 37.50 | 36.00 | 37.23 | +1.42% | |
| 37.21 | 37.71 | 36.62 | 36.71 | -0.68% | |
| 38.13 | 38.13 | 36.74 | 36.96 | -2.99% | |
| 38.50 | 38.50 | 37.05 | 38.10 | -2.56% | |
| 36.75 | 39.60 | 36.00 | 39.10 | -1.83% | |
| 38.89 | 40.12 | 38.66 | 39.83 | +2.47% | |
| 38.92 | 39.70 | 38.34 | 38.87 | -0.38% | |
| 38.64 | 39.40 | 38.16 | 39.02 | +0.70% | |
| 37.89 | 39.06 | 37.80 | 38.75 | +1.97% | |
| 38.16 | 38.60 | 37.57 | 38.00 | +0.03% | |
| 37.73 | 38.16 | 37.45 | 37.99 | +1.60% | |
| 37.52 | 37.77 | 37.16 | 37.39 | +0.16% | |
| 36.10 | 37.62 | 35.86 | 37.33 | +3.15% | |
| 36.06 | 36.77 | 36.00 | 36.19 | +0.92% | |
| 35.46 | 36.08 | 35.46 | 35.86 | +1.90% | |
| 36.10 | 36.64 | 35.11 | 35.19 | -1.90% | |
| 36.12 | 36.67 | 35.63 | 35.87 | -1.18% | |
| 35.81 | 36.36 | 34.90 | 36.30 | +0.30% | |
| 36.16 | 36.57 | 36.00 | 36.19 | -0.33% | |
| 36.01 | 36.53 | 36.00 | 36.31 | -0.08% | |
| 36.25 | 37.01 | 35.59 | 36.34 | -0.36% | |
| 36.26 | 36.78 | 36.16 | 36.47 | +1.45% | |
| 35.94 | 36.14 | 35.26 | 35.95 | +0.22% | |
| 35.59 | 36.59 | 35.59 | 35.87 | +0.48% | |
| 34.71 | 35.94 | 34.36 | 35.70 | +1.65% | |
| 34.81 | 35.36 | 34.67 | 35.12 | +0.63% | |
| 34.66 | 35.11 | 34.41 | 34.90 | +0.69% | |
| 33.84 | 34.77 | 33.55 | 34.66 | +1.55% | |
| 34.50 | 34.66 | 33.83 | 34.13 | -1.93% | |
| 34.76 | 35.38 | 34.40 | 34.80 | +0.90% | |
| 35.92 | 35.92 | 34.28 | 34.49 | -2.90% | |
| 35.41 | 36.00 | 35.36 | 35.52 | -0.50% | |
| 36.02 | 36.53 | 35.65 | 35.70 | -3.15% | |
| 37.31 | 37.55 | 36.64 | 36.86 | -0.43% | |
| 36.65 | 37.73 | 36.55 | 37.02 | +0.60% | |
| 35.92 | 37.18 | 35.79 | 36.80 | +3.57% | |
| 36.54 | 36.74 | 35.22 | 35.53 | -2.18% | |
| 35.45 | 36.62 | 35.33 | 36.32 | +1.62% | |
| 36.17 | 36.39 | 35.62 | 35.74 | -1.27% | |
| 35.52 | 36.42 | 35.52 | 36.20 | +2.03% | |
| 35.39 | 35.69 | 34.76 | 35.48 | +2.51% | |
| 35.30 | 35.49 | 34.46 | 34.61 | -1.31% | |
| 35.64 | 35.97 | 35.00 | 35.07 | -2.47% | |
| 35.91 | 36.26 | 35.29 | 35.96 | -0.44% | |
| 35.74 | 36.81 | 35.58 | 36.12 | +0.50% | |
| 35.19 | 36.08 | 34.76 | 35.94 | +1.76% | |
| 35.70 | 35.91 | 35.13 | 35.32 | -1.34% | |
| 37.20 | 37.20 | 35.00 | 35.80 | -3.35% | |
| 36.53 | 37.26 | 36.11 | 37.04 | +0.84% | |
| 36.47 | 36.83 | 35.76 | 36.73 | -0.14% | |
| 36.17 | 36.94 | 35.06 | 36.78 | +4.10% | |
| 34.90 | 35.74 | 34.73 | 35.33 | -0.28% | |
| 34.96 | 35.90 | 34.54 | 35.43 | +1.14% | |
| 34.99 | 35.29 | 33.86 | 35.03 | +3.95% | |
| 32.90 | 33.82 | 32.42 | 33.70 | +2.68% | |
| 32.87 | 33.41 | 32.55 | 32.82 | -0.15% | |
| 32.77 | 32.98 | 32.38 | 32.87 | 0.00% | |
| 33.04 | 33.57 | 32.64 | 32.87 | -0.09% | |
| 33.29 | 33.41 | 32.64 | 32.90 | +0.61% | |
| 32.78 | 33.03 | 32.24 | 32.70 | +0.12% | |
| 31.68 | 33.00 | 31.26 | 32.66 | +2.80% | |
| 32.65 | 32.71 | 31.62 | 31.77 | -1.91% | |
| 32.75 | 32.75 | 31.94 | 32.39 | +1.63% | |
| 32.34 | 32.43 | 31.78 | 31.87 | -1.48% | |
| 32.04 | 32.87 | 31.99 | 32.35 | +0.94% | |
| 31.05 | 32.42 | 31.00 | 32.05 | +4.26% | |
| 29.72 | 31.30 | 29.70 | 30.74 | +2.50% | |
| 30.02 | 30.15 | 29.24 | 29.99 | +0.54% | |
| 29.44 | 29.91 | 29.22 | 29.83 | +1.12% | |
| 29.14 | 29.75 | 29.00 | 29.50 | -0.30% | |
| 29.78 | 30.15 | 28.81 | 29.59 | +1.44% | |
| 28.89 | 29.50 | 28.53 | 29.17 | +2.82% | |
| 28.68 | 29.00 | 28.24 | 28.37 | -0.53% | |
| 28.19 | 28.63 | 28.12 | 28.52 | +1.24% | |
| 28.11 | 28.47 | 27.91 | 28.17 | +1.15% | |
| 28.18 | 28.52 | 27.75 | 27.85 | -0.21% | |
| 27.89 | 28.02 | 27.60 | 27.91 | +0.07% | |
| 27.49 | 28.19 | 27.37 | 27.89 | +3.56% | |
| 26.47 | 26.96 | 26.45 | 26.93 | +1.74% | |
| 26.28 | 26.53 | 25.96 | 26.47 | +1.11% | |
| 25.85 | 26.40 | 25.56 | 26.18 | +0.93% | |
| 26.01 | 26.34 | 25.80 | 25.94 | -0.38% | |
| 25.88 | 26.52 | 25.79 | 26.04 | +2.68% | |
| 25.96 | 26.26 | 25.17 | 25.36 | -1.51% | |
| 26.13 | 26.40 | 25.58 | 25.75 | -1.19% | |
| 25.55 | 26.20 | 25.37 | 26.06 | +1.40% | |
| 25.87 | 26.18 | 25.61 | 25.70 | -0.62% | |
| 26.29 | 26.40 | 25.86 | 25.86 | -2.08% | |
| 27.19 | 27.38 | 26.03 | 26.41 | -0.83% | |
| 26.00 | 26.72 | 25.78 | 26.63 | +2.34% | |
| 26.23 | 26.36 | 25.90 | 26.02 | -0.88% | |
| 26.03 | 26.36 | 25.98 | 26.25 | +1.16% | |
| 25.84 | 26.06 | 25.66 | 25.95 | +0.93% | |
| 25.76 | 25.90 | 25.56 | 25.71 | -0.35% | |
| 25.95 | 26.20 | 25.71 | 25.80 | -0.62% | |
| 25.70 | 26.11 | 25.65 | 25.96 | +1.49% | |
| 25.36 | 25.81 | 25.36 | 25.58 | +0.95% | |
| 25.16 | 25.75 | 25.16 | 25.34 | +0.56% | |
| 25.35 | 25.61 | 25.09 | 25.20 | -0.83% | |
| 25.40 | 25.59 | 25.07 | 25.41 | +0.67% | |
| 26.03 | 26.30 | 25.01 | 25.24 | -3.59% | |
| 26.08 | 26.30 | 25.80 | 26.18 | +0.27% | |
| 26.50 | 26.54 | 26.00 | 26.11 | -0.61% | |
| 25.93 | 26.39 | 25.67 | 26.27 | +0.69% | |
| 25.40 | 26.41 | 25.27 | 26.09 | +3.08% | |
| 24.99 | 25.63 | 24.82 | 25.31 | +1.28% | |
| 24.71 | 25.29 | 24.17 | 24.99 | +0.24% | |
| 25.22 | 25.61 | 24.92 | 24.93 | -0.84% | |
| 24.58 | 25.15 | 24.51 | 25.14 | +2.32% | |
| 24.17 | 24.79 | 24.00 | 24.57 | +2.29% | |
| 24.20 | 24.39 | 23.83 | 24.02 | -0.74% | |
| 24.43 | 24.47 | 24.10 | 24.20 | -1.39% | |
| 24.11 | 24.56 | 24.06 | 24.54 | +1.78% | |
| 24.01 | 24.57 | 24.01 | 24.11 | +0.46% | |
| 23.38 | 24.21 | 23.38 | 24.00 | +2.65% | |
| 23.08 | 23.46 | 22.91 | 23.38 | +0.26% | |
| 23.09 | 23.57 | 22.95 | 23.32 | +1.22% | |
| 23.62 | 24.23 | 22.95 | 23.04 | -1.58% | |
| 23.10 | 23.50 | 23.00 | 23.41 | +0.69% | |
| 23.22 | 23.52 | 22.88 | 23.25 | -0.04% | |
| 24.08 | 24.40 | 23.19 | 23.26 | -3.45% | |
| 23.66 | 24.21 | 23.20 | 24.09 | +2.47% | |
| 24.11 | 24.25 | 23.32 | 23.51 | -2.16% | |
| 24.61 | 25.06 | 23.82 | 24.03 | -2.44% | |
| 24.84 | 25.01 | 24.49 | 24.63 | -1.44% | |
| 24.90 | 25.29 | 24.28 | 24.99 | +1.67% | |
| 24.75 | 24.95 | 24.23 | 24.58 | -0.93% | |
| 25.05 | 25.28 | 24.68 | 24.81 | -0.84% | |
| 25.45 | 25.77 | 24.96 | 25.02 | -1.42% | |
| 25.08 | 25.71 | 25.00 | 25.38 | -1.05% | |
| 25.25 | 25.68 | 24.61 | 25.65 | +1.50% | |
| 25.36 | 25.59 | 25.10 | 25.27 | -0.55% | |
| 24.88 | 25.74 | 24.72 | 25.41 | +1.88% | |
| 26.07 | 26.20 | 24.61 | 24.94 | -2.81% | |
| 25.20 | 25.78 | 25.07 | 25.66 | +0.35% | |
| 25.82 | 25.98 | 25.53 | 25.57 | +0.47% | |
| 25.58 | 25.95 | 25.26 | 25.45 | -0.04% | |
| 25.56 | 25.64 | 25.07 | 25.46 | +0.87% | |
| 24.74 | 25.37 | 24.59 | 25.24 | +2.39% | |
| 24.84 | 24.88 | 24.31 | 24.65 | +0.24% | |
| 24.45 | 25.05 | 24.40 | 24.59 | +1.40% | |
| 23.73 | 24.27 | 23.51 | 24.25 | +2.06% | |
| 24.51 | 24.69 | 23.66 | 23.76 | -2.22% | |
| 24.34 | 24.81 | 24.18 | 24.30 | +0.50% | |
| 23.90 | 24.26 | 23.67 | 24.18 | +0.17% | |
| 24.32 | 24.39 | 23.99 | 24.14 | +1.05% | |
| 24.83 | 25.22 | 23.86 | 23.89 | -4.48% | |
| 25.55 | 25.80 | 24.91 | 25.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AROC chart for longer ranges.