Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 180.80
+10.80 (6.35%)
At close: Sep 19, 2025
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -10.09% | 508 |
| Jul 21, 2025 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | 5.56% | 152 |
| Jul 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 8.00% | 100 |