Archrock, Inc. (AROC) Stock Price History

Historical prices from 1997 to 2026

$30.33-0.09 (-0.30%)close Oct 2

Returns

1M: -6.1%
3M: -17.6%
YTD: +13.9%
1Y: +20.3%
3Y: +35.3%
5Y: +28.7%

ATH$87.20Dec 2000-65.2%

ATL$2.09Mar 2020pre-split

Avg Vol (50D)1.8M/ day

52-Week Range$22.88 — $42.23

LowCurrent: $30.33High

Loading 10-year price history...

AROC Historical Performance

1 YearTotal Return

+23.8%

Price: +20.3%Div: +3.5%

3 YearsTotal Return

+166.3%

CAGR: +38.6%

Price: +147.6%

5 YearsTotal Return

+293.5%

CAGR: +31.5%

Price: +253.1%

YTD

+13.9%

AROC Annual Returns

Year-by-year price performance · 2002–2026

Best+144.2%2000

Worst-73.8%2008

Up years15/25

2002-61.3%

2003+17.9%

2004+26.5%

2005+1.9%

2006+30.3%

2007+43.7%

2008-73.8%

2009-6.5%

2010+5.9%

2011-61.7%

2012+123.8%

2013+52.9%

2014-4.4%

2015-62.6%

2016+76.9%

2017-23.6%

2018-25.1%

2019+25.7%

2020-13.9%

2021-15.3%

2022+15.4%

2023+75.4%

2024+64.0%

2025+2.8%

2026+34.3%

2002 annual price return: -61.3%
2003 annual price return: +17.9%
2004 annual price return: +26.5%
2005 annual price return: +1.9%
2006 annual price return: +30.3%
2007 annual price return: +43.7%
2008 annual price return: -73.8%
2009 annual price return: -6.5%
2010 annual price return: +5.9%
2011 annual price return: -61.7%
2012 annual price return: +123.8%
2013 annual price return: +52.9%
2014 annual price return: -4.4%
2015 annual price return: -62.6%
2016 annual price return: +76.9%
2017 annual price return: -23.6%
2018 annual price return: -25.1%
2019 annual price return: +25.7%
2020 annual price return: -13.9%
2021 annual price return: -15.3%
2022 annual price return: +15.4%
2023 annual price return: +75.4%
2024 annual price return: +64.0%
2025 annual price return: +2.8%
2026 annual price return: +34.3%

LessMore

AROC Stock Price Trajectory (1997–2026)

As of October 3, 2026, Archrock, Inc. (AROC) trades at $30.33, representing a +20.3% return over the past year. The stock has delivered a +293.5% total return over five years (+28.7% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $87.20 on December 29, 2000. From this peak, AROC has corrected -65.2%, currently trading 10% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers USAC (+7.8% 1Y), DNOW (+2.9% 1Y), and NFGC (-30.8% 1Y), AROC has underperformed the peer group average. Compare AROC vs USAC →

AROC Historical Price Data · from 1997

Rows 1–50 of 7,359

Date	Open	High	Low	Close	Volume	Change %
2026-10-02	30.36	31.34	30.23	30.33	1.37M	-0.30%
2026-10-01	30.17	30.49	29.92	30.42	1.27M	+0.43%
2026-09-30	30.07	30.60	29.75	30.29	1.29M	+1.00%
2026-09-29	30.32	30.80	29.89	29.99	1.27M	-1.83%
2026-09-28	30.87	31.04	30.34	30.55	847K	+0.39%
2026-09-25	30.51	31.02	30.30	30.43	1.19M	-0.81%
2026-09-24	30.97	30.99	29.93	30.68	1.22M	-0.52%
2026-09-23	30.44	31.01	30.29	30.84	958K	+1.45%
2026-09-22	30.56	31.36	30.35	30.40	1.51M	-1.07%
2026-09-21	31.15	31.34	30.68	30.73	954K	-2.63%
2026-09-18	31.23	31.61	31.00	31.56	4.48M	+1.09%
2026-09-17	31.53	31.68	31.00	31.22	1.86M	+0.55%
2026-09-16	30.70	31.66	30.63	31.05	1.79M	+1.54%
2026-09-15	30.61	30.88	29.87	30.58	2.78M	+0.30%
2026-09-14	32.27	32.27	30.44	30.49	2.78M	-6.96%
2026-09-11	32.71	33.16	32.32	32.77	1.07M	+1.27%
2026-09-10	33.02	33.02	31.97	32.36	2.23M	-1.82%
2026-09-09	33.58	33.87	32.76	32.96	1.48M	-1.20%
2026-09-08	33.02	33.57	32.58	33.36	1.82M	+2.05%
2026-09-04	32.50	32.73	32.13	32.69	1.13M	+0.40%
2026-09-03	32.24	33.03	32.24	32.56	1.69M	+0.80%
2026-09-02	31.50	32.41	31.10	32.30	2.03M	+1.92%
2026-09-01	31.55	31.99	31.18	31.69	1.39M	+0.54%
2026-08-31	31.82	31.85	31.01	31.52	1.91M	+0.90%
2026-08-28	32.28	32.28	31.21	31.24	2.42M	-2.56%
2026-08-27	31.56	32.19	30.85	32.06	2.24M	+1.23%
2026-08-26	30.57	32.12	30.31	31.67	1.76M	+3.13%
2026-08-25	30.86	31.54	30.66	30.71	2.52M	+0.03%
2026-08-24	31.62	31.78	30.61	30.70	2.71M	-3.46%
2026-08-21	32.33	32.59	31.19	31.80	2.07M	-1.49%
2026-08-20	32.61	32.74	31.91	32.28	1.56M	-0.03%
2026-08-19	34.56	34.91	32.08	32.29	1.64M	-5.36%
2026-08-18	34.63	34.82	34.10	34.12	1.16M	-1.44%
2026-08-17	34.84	34.86	34.02	34.62	2.53M	-0.20%
2026-08-14	33.34	34.71	33.34	34.69	926K	+4.05%
2026-08-13	33.29	33.88	33.16	33.34	1.13M	+0.18%
2026-08-12	33.30	33.70	33.12	33.28	1.10M	+0.88%
2026-08-11	33.40	33.66	32.92	32.99	873K	-0.42%
2026-08-10	33.21	33.53	32.59	33.13	2.20M	+0.15%
2026-08-07	32.92	33.84	32.86	33.08	1.74M	-0.81%
2026-08-06	34.14	34.57	33.24	33.35	2.70M	-1.71%
2026-08-05	33.50	34.89	33.06	33.93	4.40M	-5.06%
2026-08-04	34.78	35.81	34.65	35.74	1.70M	+1.77%
2026-08-03	35.16	35.44	34.54	35.12	1.79M	-1.79%
2026-07-31	35.95	36.14	35.20	35.76	1.22M	+0.96%
2026-07-30	35.65	36.01	34.75	35.42	1.48M	+0.83%
2026-07-29	36.00	36.31	35.00	35.13	1.54M	-0.48%
2026-07-28	35.73	35.84	34.35	35.30	1.49M	-1.09%
2026-07-27	36.12	36.72	35.18	35.69	1.35M	-1.25%
2026-07-24	39.00	39.60	35.79	36.14	2.08M	-5.86%

Consensus & Technical Research Suite

Open AROC Terminal

AROC Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

AROC — Frequently Asked Questions

Quick answers to the most common questions about buying AROC stock.

How has AROC stock performed recently?

AROC returned +20.3% over the past year, beating its 5-year annualized CAGR of +28.7%. The stock trades below its 200-day moving average, confirming the uptrend.

What is AROC's all-time high price?

Archrock, Inc. reached $87.20 on 2000-12-29. The 52-week high is $42.23. Current 1-year return of +20.3% places the stock closer to historical peaks.

Where can I download AROC historical price data?

This page provides AROC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.

AROC Stock Price Trajectory (1997–2026)

When compared to Energy sector peers USAC (+7.8% 1Y), DNOW (+2.9% 1Y), and NFGC (-30.8% 1Y), AROC has underperformed the peer group average. Compare AROC vs USAC →

Date

Open

High

Low

Volume

Change %

2026-10-02

30.36

31.34

30.23

30.33

1.37M

-0.30%

2026-10-01

30.17

30.49

29.92

30.42

1.27M

+0.43%

2026-09-30

30.07

30.60

29.75

30.29

1.29M

+1.00%

2026-09-29

30.32

30.80

29.89

29.99

1.27M

-1.83%

2026-09-28

30.87

31.04

30.34

30.55

847K

+0.39%

2026-09-25

30.51

31.02

30.30

30.43

1.19M

-0.81%

2026-09-24

30.97

30.99

29.93

30.68

1.22M

-0.52%

2026-09-23

30.44

31.01

30.29

30.84

958K

+1.45%

2026-09-22

30.56

31.36

30.35

30.40

1.51M

-1.07%

2026-09-21

31.15

31.34

30.68

30.73

954K

-2.63%

2026-09-18

31.23

31.61

31.00

31.56

4.48M

+1.09%

2026-09-17

31.53

31.68

31.00

31.22

1.86M

+0.55%

2026-09-16

30.70

31.66

30.63

31.05

1.79M

+1.54%

2026-09-15

30.61

30.88

29.87

30.58

2.78M

+0.30%

2026-09-14

32.27

30.44

30.49

2.78M

-6.96%

2026-09-11

32.71

33.16

32.32

32.77

1.07M

+1.27%

2026-09-10

33.02

31.97

32.36

2.23M

-1.82%

2026-09-09

33.58

33.87

32.76

32.96

1.48M

-1.20%

2026-09-08

33.02

33.57

32.58

33.36

1.82M

+2.05%

2026-09-04

32.50

32.73

32.13

32.69

1.13M

+0.40%

2026-09-03

32.24

33.03

32.24

32.56

1.69M

+0.80%

2026-09-02

31.50

32.41

31.10

32.30

2.03M

+1.92%

2026-09-01

31.55

31.99

31.18

31.69

1.39M

+0.54%

2026-08-31

31.82

31.85

31.01

31.52

1.91M

+0.90%

2026-08-28

32.28

31.21

31.24

2.42M

-2.56%

2026-08-27

31.56

32.19

30.85

32.06

2.24M

+1.23%

2026-08-26

30.57

32.12

30.31

31.67

1.76M

+3.13%

2026-08-25

30.86

31.54

30.66

30.71

2.52M

+0.03%

2026-08-24

31.62

31.78

30.61

30.70

2.71M

-3.46%

2026-08-21

32.33

32.59

31.19

31.80

2.07M

-1.49%

2026-08-20

32.61

32.74

31.91

32.28

1.56M

-0.03%

2026-08-19

34.56

34.91

32.08

32.29

1.64M

-5.36%

2026-08-18

34.63

34.82

34.10

34.12

1.16M

-1.44%

2026-08-17

34.84

34.86

34.02

34.62

2.53M

-0.20%

2026-08-14

33.34

34.71

33.34

34.69

926K

+4.05%

2026-08-13

33.29

33.88

33.16

33.34

1.13M

+0.18%

2026-08-12

33.30

33.70

33.12

33.28

1.10M

+0.88%

2026-08-11

33.40

33.66

32.92

32.99

873K

-0.42%

2026-08-10

33.21

33.53

32.59

33.13

2.20M

+0.15%

2026-08-07

32.92

33.84

32.86

33.08

1.74M

-0.81%

2026-08-06

34.14

34.57

33.24

33.35

2.70M

-1.71%

2026-08-05

33.50

34.89

33.06

33.93

4.40M

-5.06%

2026-08-04

34.78

35.81

34.65

35.74

1.70M

+1.77%

2026-08-03

35.16

35.44

34.54

35.12

1.79M

-1.79%

2026-07-31

35.95

36.14

35.20

35.76

1.22M

+0.96%

2026-07-30

35.65

36.01

34.75

35.42

1.48M

+0.83%

2026-07-29

36.00

36.31

35.00

35.13

1.54M

-0.48%

2026-07-28

35.73

35.84

34.35

35.30

1.49M

-1.09%

2026-07-27

36.12

36.72

35.18

35.69

1.35M

-1.25%

2026-07-24

39.00

39.60

35.79

36.14

2.08M

-5.86%

Archrock, Inc. (AROC) Stock Price History

AROC Historical Performance

AROC Annual Returns

Download Historical Data

AROC Stock Price Trajectory (1997–2026)

AROC Historical Price Data · from 1997

AROC Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Archrock, Inc. (AROC) Stock Price History

AROC Historical Performance

AROC Annual Returns

Download Historical Data

AROC Stock Price Trajectory (1997–2026)

AROC Historical Price Data · from 1997

AROC Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison