Archer Aviation Inc. (ACHR.WS)
NYSE: ACHR.WS · Real-Time Price · USD · Warrants
2.660
+0.040 (1.53%)
At close: Aug 1, 2025, 4:00 PM
2.660
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.64 | 2.76 | 2.52 | 2.66 | 2.66 | 1.53% | 519,786 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.60 | 2.62 | 2.62 | -1.87% | 94,734 |
| Jul 30, 2025 | 2.84 | 2.84 | 2.61 | 2.67 | 2.67 | -1.84% | 236,460 |
| Jul 29, 2025 | 3.08 | 3.08 | 2.67 | 2.72 | 2.72 | -11.97% | 392,415 |
| Jul 28, 2025 | 3.12 | 3.44 | 3.00 | 3.09 | 3.09 | -4.63% | 132,276 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.12 | 3.24 | 3.24 | 2.53% | 139,782 |
| Jul 24, 2025 | 3.20 | 3.30 | 3.07 | 3.16 | 3.16 | -4.24% | 185,437 |
| Jul 23, 2025 | 3.56 | 3.56 | 3.14 | 3.30 | 3.30 | 1.54% | 244,356 |
| Jul 22, 2025 | 3.35 | 3.64 | 2.85 | 3.25 | 3.25 | -12.16% | 389,332 |
| Jul 21, 2025 | 4.07 | 4.41 | 3.70 | 3.70 | 3.70 | -13.15% | 668,531 |
| Jul 18, 2025 | 4.12 | 4.44 | 3.99 | 4.26 | 4.26 | 2.40% | 230,740 |
| Jul 17, 2025 | 3.92 | 4.25 | 3.66 | 4.16 | 4.16 | 16.20% | 656,637 |
| Jul 16, 2025 | 3.23 | 3.60 | 3.07 | 3.58 | 3.58 | 14.01% | 327,520 |
| Jul 15, 2025 | 3.05 | 3.30 | 3.00 | 3.14 | 3.14 | 5.37% | 326,797 |
| Jul 14, 2025 | 2.83 | 3.05 | 2.75 | 2.98 | 2.98 | 2.76% | 63,718 |
| Jul 11, 2025 | 3.00 | 3.05 | 2.87 | 2.90 | 2.90 | -2.85% | 316,939 |
| Jul 10, 2025 | 2.85 | 3.00 | 2.85 | 2.99 | 2.99 | 2.58% | 152,662 |
| Jul 9, 2025 | 2.95 | 2.99 | 2.88 | 2.91 | 2.91 | 1.39% | 61,016 |
| Jul 8, 2025 | 2.85 | 2.93 | 2.73 | 2.87 | 2.87 | 2.87% | 134,713 |
| Jul 7, 2025 | 2.75 | 2.88 | 2.71 | 2.79 | 2.79 | -2.45% | 165,314 |
| Jul 3, 2025 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | 0.35% | 33,015 |
| Jul 2, 2025 | 2.88 | 2.92 | 2.77 | 2.85 | 2.85 | 0.71% | 91,334 |
| Jul 1, 2025 | 2.97 | 3.03 | 2.73 | 2.83 | 2.83 | -12.38% | 309,707 |
| Jun 30, 2025 | 3.10 | 3.29 | 3.10 | 3.23 | 3.23 | 8.75% | 212,668 |
| Jun 27, 2025 | 3.13 | 3.14 | 2.90 | 2.97 | 2.97 | -3.88% | 117,059 |
| Jun 26, 2025 | 2.77 | 3.09 | 2.77 | 3.09 | 3.09 | 10.36% | 104,542 |
| Jun 25, 2025 | 3.27 | 3.27 | 2.80 | 2.80 | 2.80 | -9.68% | 58,988 |
| Jun 24, 2025 | 2.86 | 3.21 | 2.86 | 3.10 | 3.10 | 9.93% | 154,389 |
| Jun 23, 2025 | 2.74 | 2.87 | 2.64 | 2.82 | 2.82 | -2.42% | 95,366 |
| Jun 20, 2025 | 3.10 | 3.10 | 2.84 | 2.89 | 2.89 | -0.34% | 52,123 |
| Jun 18, 2025 | 2.80 | 3.00 | 2.73 | 2.90 | 2.90 | 3.94% | 81,905 |
| Jun 17, 2025 | 3.10 | 3.10 | 2.75 | 2.79 | 2.79 | -7.92% | 163,826 |
| Jun 16, 2025 | 3.01 | 3.09 | 2.86 | 3.03 | 3.03 | 7.48% | 118,762 |
| Jun 13, 2025 | 2.76 | 2.90 | 2.61 | 2.82 | 2.82 | -20.81% | 423,539 |
| Jun 12, 2025 | 3.52 | 3.98 | 3.41 | 3.56 | 3.56 | -6.32% | 116,230 |
| Jun 11, 2025 | 3.50 | 3.96 | 3.50 | 3.80 | 3.80 | 11.27% | 307,355 |
| Jun 10, 2025 | 3.45 | 3.45 | 3.25 | 3.42 | 3.42 | 1.04% | 83,856 |
| Jun 9, 2025 | 3.35 | 3.60 | 2.84 | 3.38 | 3.38 | 19.43% | 327,844 |
| Jun 6, 2025 | 2.39 | 2.83 | 2.39 | 2.83 | 2.83 | 15.04% | 181,966 |
| Jun 5, 2025 | 2.49 | 2.49 | 2.32 | 2.46 | 2.46 | -1.99% | 643,922 |
| Jun 4, 2025 | 2.57 | 2.62 | 2.32 | 2.51 | 2.51 | -0.79% | 95,902 |
| Jun 3, 2025 | 2.75 | 2.80 | 2.46 | 2.53 | 2.53 | -2.32% | 102,987 |
| Jun 2, 2025 | 2.58 | 2.79 | 2.45 | 2.59 | 2.59 | -3.36% | 192,783 |
| May 30, 2025 | 3.04 | 3.04 | 2.57 | 2.68 | 2.68 | -8.22% | 115,982 |
| May 29, 2025 | 3.15 | 3.35 | 2.92 | 2.92 | 2.92 | -7.30% | 134,723 |
| May 28, 2025 | 3.38 | 3.44 | 3.07 | 3.15 | 3.15 | 1.84% | 117,746 |
| May 27, 2025 | 3.08 | 3.33 | 3.07 | 3.09 | 3.09 | 7.02% | 143,477 |
| 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 |