Archer Aviation Inc. (ACHR.WS)
NYSE: ACHR.WS · Real-Time Price · USD · Warrants
2.290
+0.140 (6.51%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 2.00 | 2.25 | 2.00 | 2.20 | 2.20 | 12.76% | 214,182 |
| Mar 13, 2025 | 1.98 | 2.13 | 1.86 | 1.95 | 1.95 | 1.61% | 77,578 |
| Mar 12, 2025 | 1.75 | 1.97 | 1.75 | 1.92 | 1.92 | 10.34% | 285,306 |
| Mar 11, 2025 | 1.80 | 1.91 | 1.69 | 1.74 | 1.74 | -0.29% | 149,084 |
| Mar 10, 2025 | 2.04 | 2.08 | 1.74 | 1.75 | 1.75 | -21.04% | 402,287 |
| Mar 7, 2025 | 2.15 | 2.22 | 1.95 | 2.21 | 2.21 | -0.45% | 87,364 |
| Mar 6, 2025 | 2.27 | 2.35 | 2.07 | 2.22 | 2.22 | -3.90% | 80,036 |
| Mar 5, 2025 | 2.44 | 2.44 | 2.26 | 2.31 | 2.31 | 1.76% | 69,054 |
| Mar 4, 2025 | 2.18 | 2.50 | 2.05 | 2.27 | 2.27 | 1.79% | 190,227 |
| Mar 3, 2025 | 2.97 | 2.97 | 2.20 | 2.23 | 2.23 | -19.49% | 115,092 |
| Feb 28, 2025 | 2.00 | 2.80 | 1.95 | 2.77 | 2.77 | 14.23% | 337,578 |
| Feb 27, 2025 | 2.71 | 2.76 | 2.41 | 2.43 | 2.43 | -3.00% | 185,930 |
| Feb 26, 2025 | 2.50 | 2.59 | 2.43 | 2.50 | 2.50 | 4.60% | 223,098 |
| Feb 25, 2025 | 2.52 | 2.61 | 2.29 | 2.39 | 2.39 | -8.78% | 119,414 |
| Feb 24, 2025 | 2.98 | 3.02 | 2.62 | 2.62 | 2.62 | -13.53% | 246,880 |
| Feb 21, 2025 | 3.60 | 3.71 | 3.00 | 3.03 | 3.03 | -14.89% | 190,584 |
| Feb 20, 2025 | 3.56 | 3.66 | 3.05 | 3.56 | 3.56 | 3.79% | 223,809 |
| Feb 19, 2025 | 3.61 | 3.79 | 3.42 | 3.43 | 3.43 | -6.03% | 92,478 |
| Feb 18, 2025 | 4.17 | 4.19 | 3.65 | 3.65 | 3.65 | -0.27% | 420,670 |
| Feb 14, 2025 | 3.30 | 3.69 | 3.30 | 3.66 | 3.66 | 10.24% | 245,489 |
| Feb 13, 2025 | 3.21 | 3.39 | 3.15 | 3.32 | 3.32 | 3.43% | 177,381 |
| Feb 12, 2025 | 3.30 | 3.38 | 3.08 | 3.21 | 3.21 | 2.88% | 91,040 |