NYSE:AROC | Historical Stock Price | Archrock, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-08-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.22$6.29$12.27$23.95$46.75$91.252007-08-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.92$21.92512,600——
2012-12-28$20.89$20.89329,900——
2012-12-27$21.19$21.19285,800——
2012-12-26$21.35$21.35205,000——
2012-12-24$21.46$21.46112,500——
2012-12-21$21.57$21.57976,000——
2012-12-20$21.73$21.73557,500——
2012-12-19$21.68$21.68285,900——
2012-12-18$21.99$21.99466,000——
2012-12-17$21.75$21.75518,500——
2012-12-14$21.24$21.24490,100——
2012-12-13$21.16$21.16465,600——
2012-12-12$21.72$21.72591,400——
2012-12-11$21.84$21.84737,200——
2012-12-10$21.61$21.61378,300——
2012-12-07$21.65$21.65445,400——
2012-12-06$21.41$21.41545,400——
2012-12-05$21.27$21.27517,400——
2012-12-04$21.14$21.14438,400——
2012-12-03$20.95$20.95544,300——
2012-11-30$20.87$20.87699,800——
2012-11-29$20.85$20.85490,700——
2012-11-28$20.50$20.50535,000——
2012-11-27$20.21$20.21406,200——
2012-11-26$20.10$20.10387,000——
2012-11-23$20.19$20.19115,700——
2012-11-21$20.29$20.29352,200——
2012-11-20$20.31$20.31291,400——
2012-11-19$20.23$20.23504,200——
2012-11-16$19.58$19.58444,000——
2012-11-15$19.56$19.56697,300——
2012-11-14$19.68$19.681,077,900——
2012-11-13$20.31$20.31384,200——
2012-11-12$20.38$20.38546,100——
2012-11-09$20.03$20.03696,300——
2012-11-08$20.02$20.02479,500——
2012-11-07$20.74$20.74601,300——
2012-11-06$21.50$21.50896,200——
2012-11-05$21.32$21.32570,500——
2012-11-02$21.08$21.08626,000——
2012-11-01$21.30$21.301,813,500——
2012-10-31$19.98$19.98715,600——
2012-10-26$20.29$20.29500,900——
2012-10-25$19.93$19.93373,400——
2012-10-24$20.03$20.03474,900——
2012-10-23$19.93$19.93422,800——
2012-10-22$20.16$20.16360,600——
2012-10-19$20.67$20.67609,300——
2012-10-18$21.08$21.08420,700——
2012-10-17$20.99$20.99466,400——
2012-10-16$20.90$20.90441,900——
2012-10-15$20.63$20.63424,500——
2012-10-12$20.46$20.46215,000——
2012-10-11$20.55$20.55735,300——
2012-10-10$20.33$20.33439,700——
2012-10-09$20.40$20.40350,400——
2012-10-08$20.42$20.42391,300——
2012-10-05$20.60$20.60383,700——
2012-10-04$20.56$20.56461,200——
2012-10-03$20.46$20.46733,600——
2012-10-02$20.54$20.54688,200——
2012-10-01$20.30$20.30717,800——
2012-09-28$20.28$20.28672,400——
2012-09-27$20.34$20.341,119,000——
2012-09-26$19.65$19.65770,400——
2012-09-25$19.70$19.701,292,400——
2012-09-24$19.79$19.79485,100——
2012-09-21$19.72$19.721,192,200——
2012-09-20$19.11$19.11539,400——
2012-09-19$19.06$19.06572,300——
2012-09-18$19.20$19.20663,500——
2012-09-17$19.16$19.16501,200——
2012-09-14$19.65$19.65846,000——
2012-09-13$19.65$19.65942,800——
2012-09-12$19.02$19.02530,100——
2012-09-11$18.87$18.87845,500——
2012-09-10$18.79$18.79417,300——
2012-09-07$19.42$19.42669,200——
2012-09-06$19.22$19.22942,400——
2012-09-05$19.01$19.01908,000——
2012-09-04$18.57$18.57608,400——
2012-08-31$18.39$18.39549,500——
2012-08-30$18.18$18.18671,700——
2012-08-29$18.60$18.60496,000——
2012-08-28$18.72$18.72380,400——
2012-08-27$18.46$18.46782,300——
2012-08-24$18.64$18.64450,900——
2012-08-23$18.60$18.60534,900——
2012-08-22$18.75$18.75434,500——
2012-08-21$18.88$18.88541,700——
2012-08-20$18.86$18.86529,800——
2012-08-17$19.11$19.11601,500——
2012-08-16$19.12$19.12678,800——
2012-08-15$18.75$18.75427,700——
2012-08-14$18.69$18.69747,000——
2012-08-13$18.50$18.50790,500——
2012-08-10$18.49$18.491,008,900——
2012-08-09$18.49$18.491,546,600——
2012-08-08$18.26$18.261,637,800——
2012-08-07$18.21$18.215,634,700——
2012-08-06$15.51$15.51832,000——
2012-08-03$15.60$15.601,147,900——
2012-08-02$15.07$15.071,086,800——
2012-08-01$14.71$14.71743,900——
2012-07-31$14.77$14.77682,400——
2012-07-30$15.22$15.22671,800——
2012-07-27$14.91$14.911,637,200——
2012-07-26$14.13$14.13594,000——
2012-07-25$13.55$13.55499,300——
2012-07-24$13.53$13.53577,800——
2012-07-23$13.83$13.83473,800——
2012-07-20$14.05$14.05544,300——
2012-07-19$13.90$13.90461,700——
2012-07-18$14.10$14.10532,200——
2012-07-17$14.01$14.01451,400——
2012-07-16$13.79$13.79314,500——
2012-07-13$13.70$13.70741,200——
2012-07-12$13.67$13.67669,700——
2012-07-11$13.47$13.47784,200——
2012-07-10$13.29$13.29579,500——
2012-07-09$13.74$13.741,027,400——
2012-07-06$13.81$13.81655,700——
2012-07-05$13.96$13.96623,800——
2012-07-03$14.22$14.221,004,300——
2012-07-02$13.36$13.36874,500——
2012-06-29$12.75$12.751,307,500——
2012-06-28$12.57$12.57779,000——
2012-06-27$11.94$11.94712,200——
2012-06-26$11.06$11.06439,600——
2012-06-25$11.15$11.15471,900——
2012-06-22$11.52$11.521,070,400——
2012-06-21$11.30$11.30950,200——
2012-06-20$12.10$12.101,575,000——
2012-06-19$12.17$12.171,169,200——
2012-06-18$11.35$11.35745,900——
2012-06-15$11.66$11.661,323,300——
2012-06-14$10.98$10.98485,900——
2012-06-13$10.65$10.65691,000——
2012-06-12$11.16$11.16533,300——
2012-06-11$10.93$10.93629,600——
2012-06-08$11.28$11.28681,900——
2012-06-07$11.56$11.56677,000——
2012-06-06$11.73$11.73817,700——
2012-06-05$11.16$11.16562,500——
2012-06-04$10.86$10.86796,000——
2012-06-01$10.78$10.781,065,800——
2012-05-31$11.54$11.541,237,900——
2012-05-30$11.78$11.781,504,000——
2012-05-29$12.44$12.44868,300——
2012-05-25$11.62$11.62923,000——
2012-05-24$12.10$12.10660,500——
2012-05-23$12.09$12.09738,000——
2012-05-22$11.83$11.831,367,300——
2012-05-21$12.47$12.471,190,900——
2012-05-18$11.56$11.56750,600——
2012-05-17$11.52$11.521,151,800——
2012-05-16$11.63$11.63951,100——
2012-05-15$12.08$12.08888,300——
2012-05-14$12.42$12.421,177,700——
2012-05-11$12.81$12.811,076,200——
2012-05-10$13.01$13.011,215,800——
2012-05-09$12.52$12.52810,000——
2012-05-08$12.47$12.47986,500——
2012-05-07$12.55$12.55990,000——
2012-05-04$12.70$12.701,716,700——
2012-05-03$13.50$13.502,658,300——
2012-05-02$13.52$13.521,521,800——
2012-05-01$13.82$13.821,801,400——
2012-04-30$13.51$13.511,566,500——
2012-04-27$12.95$12.951,351,200——
2012-04-26$12.59$12.591,496,500——
2012-04-25$12.16$12.16892,900——
2012-04-24$11.70$11.70932,400——
2012-04-23$11.29$11.291,103,900——
2012-04-20$11.38$11.38837,500——
2012-04-19$11.66$11.66912,300——
2012-04-18$12.11$12.11852,200——
2012-04-17$12.52$12.52862,900——
2012-04-16$12.09$12.09832,400——
2012-04-13$12.38$12.38687,800——
2012-04-12$13.28$13.28638,900——
2012-04-11$12.81$12.811,066,000——
2012-04-10$12.37$12.371,138,800——
2012-04-09$12.52$12.52855,600——
2012-04-05$12.76$12.76854,100——
2012-04-04$13.19$13.19815,600——
2012-04-03$13.40$13.401,223,100——
2012-04-02$13.55$13.551,665,700——
2012-03-30$13.19$13.191,106,600——
2012-03-29$13.14$13.14858,000——
2012-03-28$13.36$13.361,320,600——
2012-03-27$13.72$13.721,205,000——
2012-03-26$14.56$14.561,697,300——
2012-03-23$14.01$14.011,728,600——
2012-03-22$13.37$13.37855,300——
2012-03-21$13.83$13.83807,100——
2012-03-20$13.99$13.991,059,600——
2012-03-19$14.25$14.25883,800——
2012-03-16$14.14$14.142,138,000——
2012-03-15$13.49$13.491,368,400——
2012-03-14$13.30$13.30856,500——
2012-03-13$13.84$13.841,587,900——
2012-03-12$13.49$13.491,027,100——
2012-03-09$13.92$13.92585,300——
2012-03-08$14.01$14.01549,300——
2012-03-07$13.73$13.73823,700——
2012-03-06$13.22$13.22908,500——
2012-03-05$13.70$13.701,564,800——
2012-03-02$14.36$14.361,500,500——
2012-03-01$14.44$14.441,789,800——
2012-02-29$14.40$14.401,560,100——
2012-02-28$14.84$14.841,139,900——
2012-02-27$14.89$14.891,876,900——
2012-02-24$14.41$14.412,066,100——
2012-02-23$14.44$14.444,193,300——
2012-02-22$12.11$12.111,107,900——
2012-02-21$12.09$12.091,227,200——
2012-02-17$12.59$12.591,088,800——
2012-02-16$12.19$12.19837,400——
2012-02-15$11.97$11.971,646,000——
2012-02-14$12.19$12.191,865,900——
2012-02-13$11.78$11.781,482,500——
2012-02-10$10.49$10.49760,900——
2012-02-09$10.93$10.931,123,200——
2012-02-08$11.14$11.14730,900——
2012-02-07$11.20$11.201,438,900——
2012-02-06$10.90$10.90993,500——
2012-02-03$10.22$10.221,310,300——
2012-02-02$9.94$9.941,000,100——
2012-02-01$9.25$9.251,199,600——
2012-01-31$9.28$9.28831,900——
2012-01-30$9.48$9.48666,400——
2012-01-27$9.60$9.60970,700——
2012-01-26$8.89$8.891,069,200——
2012-01-25$9.51$9.51814,100——
2012-01-24$9.41$9.41704,800——
2012-01-23$9.52$9.52696,300——
2012-01-20$9.74$9.74769,500——
2012-01-19$10.05$10.05856,400——
2012-01-18$9.90$9.901,504,800——
2012-01-17$9.07$9.071,562,700——
2012-01-13$9.06$9.061,209,300——
2012-01-12$9.22$9.22919,600——
2012-01-11$9.29$9.29610,900——
2012-01-10$9.36$9.36519,300——
2012-01-09$8.97$8.971,442,800——
2012-01-06$9.05$9.051,171,400——
2012-01-05$9.20$9.201,282,400——
2012-01-04$9.89$9.89882,800——
2012-01-03$9.79$9.791,427,500——