Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 157.00
-2.00 (-1.26%)
At close: Dec 5, 2025
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.50 | 159.88 | 156.00 | 157.00 | 157.00 | -1.26% | 11,528 |
| Dec 4, 2025 | 151.30 | 160.00 | 151.30 | 159.00 | 159.00 | 9.88% | 1,177 |
| Dec 3, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 4.33% | 32 |
| Dec 2, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 1.24% | 5 |
| Dec 1, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.13% | 9 |
| Nov 27, 2025 | 139.00 | 139.00 | 137.18 | 137.18 | 137.18 | -0.79% | 21 |
| Nov 26, 2025 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | 2.42% | 715 |
| Nov 24, 2025 | 135.25 | 136.00 | 135.00 | 135.00 | 135.00 | 6.16% | 433 |
| Nov 20, 2025 | 137.00 | 137.00 | 127.17 | 127.17 | 127.17 | -6.49% | 721 |
| Nov 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | 255 |
| Nov 18, 2025 | 140.11 | 140.11 | 140.00 | 140.00 | 140.00 | -2.78% | 1,068 |
| Nov 14, 2025 | 144.00 | 152.50 | 144.00 | 144.00 | 144.00 | -4.00% | 2,309 |
| Nov 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.40% | 169 |
| Nov 12, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.06% | 7 |
| Nov 11, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.33% | 17 |
| Nov 10, 2025 | 156.00 | 156.48 | 156.00 | 156.48 | 156.48 | 4.32% | 778 |
| Nov 7, 2025 | 160.00 | 160.00 | 134.50 | 150.00 | 150.00 | -9.09% | 1,449 |
| Nov 6, 2025 | 178.63 | 178.63 | 165.00 | 165.00 | 165.00 | -7.36% | 2,019 |
| Nov 5, 2025 | 178.00 | 178.10 | 178.00 | 178.10 | 178.10 | -4.25% | 23 |
| Nov 4, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -4.12% | 39 |
| Nov 3, 2025 | 199.90 | 199.90 | 188.60 | 194.00 | 194.00 | -4.43% | 539 |
| Oct 31, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -3.14% | 993 |
| Oct 29, 2025 | 210.61 | 210.61 | 209.59 | 209.59 | 209.59 | 2.34% | 130 |
| Oct 28, 2025 | 207.41 | 208.00 | 204.80 | 204.80 | 204.80 | -1.54% | 319 |
| Oct 24, 2025 | 208.00 | 212.79 | 208.00 | 208.00 | 208.00 | 4.00% | 60 |
| Oct 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 543 |
| Oct 22, 2025 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | -4.76% | 45 |
| Oct 21, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -4.55% | 28 |
| Oct 20, 2025 | 215.00 | 224.39 | 215.00 | 220.00 | 220.00 | 6.74% | 386 |
| Oct 17, 2025 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | -6.19% | 124 |
| Oct 16, 2025 | 256.00 | 262.00 | 219.00 | 219.70 | 219.70 | -9.74% | 2,945 |
| Oct 15, 2025 | 257.11 | 257.11 | 240.00 | 243.40 | 243.40 | 5.00% | 2,280 |
| Oct 14, 2025 | 218.00 | 231.81 | 218.00 | 231.81 | 231.81 | -2.24% | 502 |
| Oct 13, 2025 | 229.00 | 237.11 | 229.00 | 237.11 | 237.11 | 5.85% | 137 |
| Oct 10, 2025 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | - | 103 |
| Oct 9, 2025 | 229.00 | 229.00 | 222.00 | 224.00 | 224.00 | -1.75% | 74 |
| Oct 8, 2025 | 219.00 | 230.00 | 205.50 | 228.00 | 228.00 | -0.39% | 2,695 |
| Oct 7, 2025 | 240.01 | 250.00 | 228.90 | 228.90 | 228.90 | -8.44% | 211 |
| Oct 6, 2025 | 229.00 | 250.00 | 227.80 | 250.00 | 250.00 | 22.12% | 7,245 |
| Oct 3, 2025 | 200.00 | 204.71 | 200.00 | 204.71 | 204.71 | 8.89% | 258 |
| Oct 2, 2025 | 187.85 | 191.29 | 187.85 | 188.00 | 188.00 | 4.44% | 1,115 |
| Oct 1, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 5.26% | 131 |
| Sep 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.75% | 20 |
| Sep 25, 2025 | 170.00 | 172.30 | 168.00 | 172.30 | 172.30 | -5.07% | 743 |
| Sep 24, 2025 | 185.00 | 185.00 | 181.50 | 181.50 | 181.50 | -1.09% | 324 |
| Sep 23, 2025 | 170.00 | 183.50 | 170.00 | 183.50 | 183.50 | 4.86% | 1,011 |
| Sep 22, 2025 | 180.81 | 180.81 | 175.00 | 175.00 | 175.00 | -3.21% | 54 |
| Sep 19, 2025 | 172.00 | 180.80 | 172.00 | 180.80 | 180.80 | 6.35% | 1,807 |
| Sep 18, 2025 | 170.90 | 170.90 | 170.00 | 170.00 | 170.00 | 4.94% | 239 |
| Sep 17, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -2.76% | 46 |