Archer Aviation Inc. (ACHR.WS)
NYSE: ACHR.WS · Real-Time Price · USD · Warrants
2.892
-0.338 (-10.47%)
Jul 1, 2025, 12:54 PM - Market open
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 2.97 | 3.03 | 2.81 | 2.77 | - | -14.24% | 89,123 |
| 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 |
| 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 |