Archrock, Inc.
AROCNYSEEnergy● Active
$34.95
+$0.75(+2.19%)
Market Cap$6.1B
P/E Ratio—
52W High$40.12
52W Low$21.17
Archrock, Inc.（AROC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aroc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.12
May 5, 2026
-12.7% from here
5-Year Low5Y
$6.28
Sep 26, 2022
+457.5% from low
IPO Priceadj.
$47.52
Aug 21, 2007
-26.3% since IPO
1 Year Ago
$25.99
Jun 9, 2025
+34.7% in 1Y
5 Years Ago
$9.51
Jun 8, 2021
+268.1% in 5Y
10 Years Ago
$8.87
Jun 8, 2016
+294.7% in 10Y
Historical Price Data · AROC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.76 | $35.21 | $34.46 | $34.92 | $34.92 | 205K | +0.45% |
| Jun 5, 2026 | $34.65 | $34.89 | $34.00 | $34.20 | $34.20 | 1.4M | -1.30% |
| Jun 4, 2026 | $34.12 | $34.80 | $34.00 | $34.77 | $34.77 | 1.5M | +1.91% |
| Jun 3, 2026 | $34.53 | $34.82 | $34.16 | $34.21 | $34.21 | 1.5M | -0.93% |
| Jun 2, 2026 | $32.95 | $34.35 | $32.78 | $34.21 | $34.21 | 2.2M | +3.82% |
| Jun 1, 2026 | $33.49 | $33.65 | $32.60 | $32.92 | $32.92 | 2.3M | -1.70% |
| May 29, 2026 | $34.50 | $34.70 | $33.43 | $33.49 | $33.49 | 2.3M | -2.93% |
| May 28, 2026 | $36.20 | $36.27 | $34.53 | $34.60 | $34.60 | 2.2M | -4.42% |
| May 27, 2026 | $36.97 | $37.04 | $36.33 | $36.37 | $36.37 | 1.4M | -1.62% |
| May 26, 2026 | $37.27 | $37.93 | $36.79 | $37.44 | $37.44 | 1.8M | +0.46% |
| May 22, 2026 | $36.80 | $37.28 | $36.02 | $37.25 | $37.25 | 1.2M | +1.22% |
| May 21, 2026 | $37.34 | $37.50 | $36.55 | $36.90 | $36.90 | 1.9M | -1.18% |
| May 20, 2026 | $38.39 | $39.16 | $37.15 | $37.29 | $37.29 | 2.0M | -2.87% |
| May 19, 2026 | $38.48 | $38.49 | $37.76 | $38.04 | $38.04 | 1.4M | -1.14% |
| May 18, 2026 | $37.24 | $38.64 | $37.20 | $38.62 | $38.62 | 1.3M | +3.71% |
| May 15, 2026 | $37.07 | $37.76 | $36.80 | $37.43 | $37.43 | 1.7M | +0.97% |
| May 14, 2026 | $36.56 | $37.28 | $36.39 | $37.22 | $37.22 | 2.1M | +1.81% |
| May 13, 2026 | $37.27 | $37.40 | $36.23 | $36.80 | $36.80 | 2.3M | -1.26% |
| May 12, 2026 | $36.54 | $37.50 | $36.00 | $37.23 | $37.23 | 1.5M | +1.89% |
| May 11, 2026 | $37.21 | $37.71 | $36.62 | $36.71 | $36.71 | 2.4M | -1.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AROC
Jan 1 → Dec 31 · 6 years2026+34.3%$26.00 → $34.91
+34.3%
2025+3.3%$25.19 → $26.02
+3.3%
2024+61.1%$15.45 → $24.89
+61.1%
2023+72.3%$8.94 → $15.40
+72.3%
2022+18.6%$7.57 → $8.98
+18.6%
2021-21.7%$9.55 → $7.48
-21.7%
Best Year2023 · +72.3%
Worst Year2021 · -21.7%
Positive Years5 / 6
Avg Annual Return+28.0%
6Y Total Return+265.6%
6Y CAGR~+24.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in AROC?
If you invested $1,000 in AROC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,947
Total Return+294.7%
CAGR~+14.7% / yr
Profit+$2,947
Based on Jun 8, 2016 · $8.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Archrock, Inc.（AROC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AROC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AROC 历史股价FMP 日线复权 OHLCV