Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 203.00
-6.59 (-3.14%)
At close: Oct 31, 2025
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 3.61% | 1,279 |
| Sep 12, 2025 | 160.00 | 161.00 | 159.78 | 160.80 | 160.80 | 1.77% | 2,662 |
| Sep 11, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 113 |
| Sep 10, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | - | 1,095 |
| Sep 9, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.34% | 53 |
| Sep 8, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 2.02% | 673 |
| Sep 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.14% | 50 |
| Sep 3, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -3.04% | 76 |
| Sep 2, 2025 | 165.00 | 165.00 | 160.00 | 163.99 | 163.99 | -4.10% | 373 |
| Sep 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 23 |
| Aug 29, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | -0.58% | 170 |
| Aug 27, 2025 | 171.50 | 171.50 | 171.00 | 171.00 | 171.00 | -0.58% | 147 |
| Aug 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.82% | 11 |
| Aug 19, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -5.35% | 116 |
| Aug 14, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | 37 |
| Aug 13, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | 68 |
| Aug 12, 2025 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 5.59% | 24,595 |
| Aug 11, 2025 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -10.50% | 126 |
| Aug 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 45 |
| Jul 29, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -4.88% | 50 |
| Jul 24, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 101 |