NYSE · AROC · stock
Archrock, Inc. (AROC) stock price history
Every NYSE trading session of Archrock, Inc. from Aug 21, 2007 to Nov 11, 2026: 4,831 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AROC adjusted close, 2007 to 2026
- $48.09
- All time high, 2007
- $42.23
- 52 week high, $22.59 low
- 4,831
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AROC key facts
- Archrock, Inc. (AROC) closed at $26.65 on Nov 11, 2026 on NYSE.
- AROC's all time high close is $48.09, set on Oct 11, 2007; its all time low close is $1.49 on Mar 18, 2020.
- AROC's 52 week range is $22.59 to $42.23.
- AROC returned +9.6% over the year to Nov 11, 2026 and +292.0% over five years.
- Over ten years AROC returned +242%, +13.1% a year compounded.
- AROC's deepest drawdown was -96.9% from Oct 11, 2007 to Mar 18, 2020.
- DataCedar holds 4,831 daily sessions of AROC history from Aug 21, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AROC price chart, 2007 to 2026
AROC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -19.2% |
| 6 months | -27.0% |
| Year to date | +2.8% |
| 1 year | +9.6% |
| 3 years | +110.1% |
| 5 years | +292.0% |
| 10 years | +242.3% |
| Since Aug 21, 2007 | -37.2% |
| Compound annual growth, 19.2 years | -2.4% |
AROC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.09 on Oct 11, 2007
- All time low close
- $1.49 on Mar 18, 2020
- 52 week high
- $42.23 on Jun 26, 2026
- 52 week low
- $22.59 on Nov 18, 2025
- Deepest drawdown
- -96.9% from Oct 11, 2007 to Mar 18, 2020, not yet recovered
- Best single session
- +66.2% on Mar 19, 2020
- Worst single session
- -45.4% on Nov 4, 2015
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2012, +141%
- Worst calendar year
- 2015, -76%
AROC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 21, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.67 | $42.23 | $24.85 | $26.65 | +3.7% | 387.2M | 217 |
| 2025 | $24.08 | $29.10 | $19.36 | $25.69 | +8.0% | 378.6M | 250 |
| 2024 | $14.24 | $25.86 | $13.27 | $23.79 | +67.6% | 357.9M | 252 |
| 2023 | $7.81 | $14.79 | $7.52 | $14.20 | +81.0% | 254.1M | 250 |
| 2022 | $6.16 | $8.79 | $5.39 | $7.85 | +28.8% | 236.8M | 250 |
| 2021 | $6.71 | $8.37 | $5.68 | $6.09 | -7.8% | 214.4M | 252 |
| 2020 | $7.03 | $7.26 | $1.48 | $6.61 | -5.6% | 302.4M | 253 |
| 2019 | $4.83 | $7.76 | $4.78 | $7.00 | +41.8% | 216.7M | 252 |
| 2018 | $6.16 | $8.86 | $4.83 | $4.93 | -25.3% | 344.5M | 248 |
| 2017 | $8.18 | $9.98 | $5.16 | $6.60 | -17.1% | 139.7M | 251 |
| 2016 | $4.18 | $8.99 | $1.99 | $7.97 | +88.8% | 179.5M | 251 |
| 2015 | $17.83 | $20.80 | $4.00 | $4.22 | -76.4% | 219M | 252 |
| 2014 | $18.37 | $25.69 | $16.78 | $17.88 | -3.3% | 268.2M | 252 |
| 2013 | $12.21 | $18.64 | $11.90 | $18.49 | +56.0% | 152.2M | 251 |
| 2012 | $5.05 | $12.02 | $4.75 | $11.85 | +140.9% | 222.6M | 250 |
| 2011 | $13.08 | $13.75 | $4.36 | $4.92 | -62.0% | 266.7M | 252 |
| 2010 | $11.69 | $16.37 | $10.40 | $12.95 | +11.7% | 205.3M | 252 |
| 2009 | $11.56 | $14.59 | $7.40 | $11.60 | +0.7% | 299.4M | 252 |
| 2008 | $43.87 | $44.82 | $6.47 | $11.52 | -74.0% | 253M | 252 |
| 2007 | $42.93 | $50.14 | $39.21 | $44.22 | n/a | 58.8M | 92 |
AROC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $26.65 | -15.3% |
| October 2026 | $31.46 | +3.9% |
| September 2026 | $30.29 | -3.9% |
| August 2026 | $31.52 | -11.3% |
| July 2026 | $35.53 | -12.7% |
| June 2026 | $40.71 | +21.6% |
| May 2026 | $33.49 | -13.1% |
| April 2026 | $38.52 | +11.4% |
| March 2026 | $34.59 | -1.5% |
| February 2026 | $35.12 | +20.2% |
| January 2026 | $29.21 | +13.7% |
| December 2025 | $25.69 | +6.0% |
About the AROC data
Daily bars. 4,831 sessions from Aug 21, 2007 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAROC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ARIS Aris Mining Corp
- ARL American Realty Investors INC
- ARLO Arlo Technologies, Inc.
- ARMK Aramark
- ARR Armour Residential REIT, Inc.
- ARR$C ARMOUR Residential REIT, Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)
- ARW Arrow Electronics, INC.
- ARX Accelerant Holdings
Common questions
AROC share price history
