Archer Aviation Inc. (ACHR.WS)
NYSE: ACHR.WS · Real-Time Price · USD · Warrants
3.120
+0.230 (7.96%)
May 27, 2025, 3:26 PM - Market open
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.08 | 3.33 | 3.08 | 3.16 | - | 9.24% | 114,247 |
| May 23, 2025 | 2.80 | 3.16 | 2.80 | 2.89 | 2.89 | -2.36% | 91,626 |
| May 22, 2025 | 2.76 | 3.18 | 2.66 | 2.96 | 2.96 | - | 292,101 |
| May 21, 2025 | 3.00 | 3.28 | 2.88 | 2.96 | 2.96 | -8.07% | 312,752 |
| May 20, 2025 | 3.37 | 3.40 | 3.07 | 3.22 | 3.22 | -4.56% | 310,237 |
| May 19, 2025 | 3.91 | 3.91 | 3.20 | 3.37 | 3.37 | -21.72% | 314,142 |
| May 16, 2025 | 3.95 | 4.84 | 3.79 | 4.31 | 4.31 | 18.08% | 1,436,631 |
| May 15, 2025 | 3.37 | 3.80 | 3.37 | 3.65 | 3.65 | 4.58% | 240,335 |
| May 14, 2025 | 3.34 | 3.56 | 3.06 | 3.49 | 3.49 | 7.38% | 405,469 |
| May 13, 2025 | 2.49 | 3.34 | 2.49 | 3.25 | 3.25 | 35.98% | 847,634 |
| May 12, 2025 | 2.50 | 2.52 | 2.33 | 2.39 | 2.39 | 3.91% | 120,484 |
| May 9, 2025 | 2.31 | 2.31 | 2.22 | 2.30 | 2.30 | - | 80,436 |
| May 8, 2025 | 2.28 | 2.39 | 2.20 | 2.30 | 2.30 | 5.50% | 69,503 |
| May 7, 2025 | 2.21 | 2.26 | 2.10 | 2.18 | 2.18 | 0.93% | 33,114 |
| May 6, 2025 | 2.21 | 2.24 | 2.12 | 2.16 | 2.16 | -4.42% | 46,372 |
| May 5, 2025 | 2.50 | 2.50 | 2.26 | 2.26 | 2.26 | -7.76% | 85,233 |
| May 2, 2025 | 2.23 | 2.55 | 2.23 | 2.45 | 2.45 | 12.64% | 234,539 |
| May 1, 2025 | 2.25 | 2.29 | 2.06 | 2.18 | 2.18 | 2.11% | 107,322 |
| Apr 30, 2025 | 2.21 | 2.34 | 2.05 | 2.13 | 2.13 | -14.11% | 122,015 |
| Apr 29, 2025 | 2.39 | 2.48 | 2.30 | 2.48 | 2.48 | 5.98% | 107,055 |
| Apr 28, 2025 | 2.50 | 2.51 | 2.10 | 2.34 | 2.34 | -1.27% | 104,230 |
| Apr 25, 2025 | 2.36 | 2.43 | 2.26 | 2.37 | 2.37 | 3.04% | 74,741 |
| Apr 24, 2025 | 1.92 | 2.31 | 1.92 | 2.30 | 2.30 | 6.98% | 137,803 |
| Apr 23, 2025 | 1.92 | 2.20 | 1.92 | 2.15 | 2.15 | 22.86% | 187,294 |
| Apr 22, 2025 | 1.84 | 1.84 | 1.68 | 1.75 | 1.75 | 1.74% | 64,763 |
| Apr 21, 2025 | 1.83 | 1.83 | 1.61 | 1.72 | 1.72 | 1.18% | 41,710 |
| Apr 17, 2025 | 1.73 | 1.86 | 1.66 | 1.70 | 1.70 | 1.43% | 112,727 |
| Apr 16, 2025 | 1.71 | 1.71 | 1.58 | 1.68 | 1.68 | -1.41% | 49,146 |
| Apr 15, 2025 | 1.69 | 1.90 | 1.64 | 1.70 | 1.70 | -2.86% | 20,632 |
| Apr 14, 2025 | 1.93 | 1.94 | 1.66 | 1.75 | 1.75 | 1.74% | 30,074 |
| Apr 11, 2025 | 1.76 | 1.78 | 1.60 | 1.72 | 1.72 | 1.78% | 24,647 |
| Apr 10, 2025 | 1.68 | 1.77 | 1.57 | 1.69 | 1.69 | -9.63% | 130,613 |
| Apr 9, 2025 | 1.42 | 1.93 | 1.42 | 1.87 | 1.87 | 28.97% | 90,883 |
| Apr 8, 2025 | 1.83 | 1.84 | 1.40 | 1.45 | 1.45 | -8.81% | 90,206 |
| Apr 7, 2025 | 1.12 | 1.71 | 1.12 | 1.59 | 1.59 | 12.77% | 105,163 |
| Apr 4, 2025 | 1.56 | 1.56 | 1.16 | 1.41 | 1.41 | -17.54% | 181,135 |
| Apr 3, 2025 | 1.65 | 1.78 | 1.50 | 1.71 | 1.71 | -7.57% | 91,670 |
| Apr 2, 2025 | 1.77 | 1.98 | 1.73 | 1.85 | 1.85 | 8.82% | 47,364 |
| Apr 1, 2025 | 1.95 | 1.95 | 1.65 | 1.70 | 1.70 | -5.56% | 68,214 |
| Mar 31, 2025 | 1.80 | 1.94 | 1.70 | 1.80 | 1.80 | -5.26% | 73,462 |
| Mar 28, 2025 | 2.00 | 2.07 | 1.76 | 1.90 | 1.90 | -9.09% | 145,102 |
| Mar 27, 2025 | 2.32 | 2.39 | 2.09 | 2.09 | 2.09 | -5.86% | 37,155 |
| Mar 26, 2025 | 2.38 | 2.63 | 2.22 | 2.22 | 2.22 | -10.84% | 79,326 |
| Mar 25, 2025 | 2.50 | 2.60 | 2.45 | 2.49 | 2.49 | -7.43% | 115,884 |
| Mar 24, 2025 | 2.60 | 2.80 | 2.60 | 2.69 | 2.69 | 5.49% | 23,372 |
| Mar 21, 2025 | 2.25 | 2.57 | 2.25 | 2.55 | 2.55 | 7.59% | 73,702 |
| Mar 20, 2025 | 2.45 | 2.45 | 2.28 | 2.37 | 2.37 | -1.25% | 22,619 |
| Mar 19, 2025 | 2.25 | 2.41 | 2.22 | 2.40 | 2.40 | 6.19% | 56,643 |
| Mar 18, 2025 | 2.39 | 2.39 | 2.23 | 2.26 | 2.26 | -4.64% | 47,292 |
| Mar 17, 2025 | 2.35 | 2.46 | 2.20 | 2.37 | 2.37 | 7.73% | 106,852 |