Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
11.29
+0.38 (3.48%)
At close: Oct 24, 2025, 4:00 PM EDT
11.30
+0.01 (0.09%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.28 | 11.48 | 11.04 | 11.29 | 11.29 | 3.48% | 40,243,707 |
| Oct 23, 2025 | 11.04 | 11.08 | 10.65 | 10.91 | 10.91 | 0.46% | 41,050,605 |
| Oct 22, 2025 | 11.26 | 11.39 | 10.38 | 10.86 | 10.86 | -4.82% | 64,778,534 |
| Oct 21, 2025 | 11.85 | 11.97 | 11.33 | 11.41 | 11.41 | -4.76% | 45,966,026 |
| Oct 20, 2025 | 11.87 | 12.13 | 11.41 | 11.98 | 11.98 | 6.58% | 80,755,300 |
| Oct 17, 2025 | 11.68 | 11.87 | 11.08 | 11.24 | 11.24 | -5.31% | 56,635,989 |
| Oct 16, 2025 | 13.32 | 14.30 | 11.82 | 11.87 | 11.87 | -8.90% | 85,732,177 |
| Oct 15, 2025 | 13.44 | 14.62 | 12.83 | 13.03 | 13.03 | 0.08% | 92,535,398 |
| Oct 14, 2025 | 12.25 | 13.50 | 11.47 | 13.02 | 13.02 | 1.96% | 77,028,899 |
| Oct 13, 2025 | 12.11 | 12.85 | 11.90 | 12.77 | 12.77 | 6.68% | 58,789,793 |
| Oct 10, 2025 | 12.59 | 12.79 | 11.68 | 11.97 | 11.97 | -5.45% | 48,376,293 |
| Oct 9, 2025 | 12.39 | 12.69 | 11.74 | 12.66 | 12.66 | 1.61% | 50,636,411 |
| Oct 8, 2025 | 11.72 | 12.53 | 10.95 | 12.46 | 12.46 | -0.16% | 88,735,349 |
| Oct 7, 2025 | 13.11 | 13.71 | 12.34 | 12.48 | 12.48 | -8.50% | 129,659,219 |
| Oct 6, 2025 | 12.10 | 13.81 | 11.86 | 13.64 | 13.64 | 17.89% | 160,904,327 |
| Oct 3, 2025 | 10.37 | 11.59 | 10.25 | 11.57 | 11.57 | 13.65% | 108,807,035 |
| Oct 2, 2025 | 9.95 | 10.42 | 9.82 | 10.18 | 10.18 | 3.77% | 56,385,357 |
| Oct 1, 2025 | 9.48 | 10.17 | 9.47 | 9.81 | 9.81 | 2.40% | 51,088,943 |
| Sep 30, 2025 | 9.52 | 9.67 | 9.17 | 9.58 | 9.58 | -0.73% | 39,706,609 |
| Sep 29, 2025 | 9.39 | 9.68 | 9.17 | 9.65 | 9.65 | 3.99% | 45,634,665 |
| Sep 26, 2025 | 9.41 | 9.82 | 9.28 | 9.28 | 9.28 | -0.54% | 33,399,285 |
| Sep 25, 2025 | 9.31 | 9.47 | 8.92 | 9.33 | 9.33 | -3.91% | 44,397,843 |
| Sep 24, 2025 | 10.08 | 10.12 | 9.63 | 9.71 | 9.71 | -2.90% | 43,480,679 |
| Sep 23, 2025 | 9.69 | 10.33 | 9.58 | 10.00 | 10.00 | 4.71% | 65,698,548 |
| Sep 22, 2025 | 9.76 | 9.76 | 9.20 | 9.55 | 9.55 | -3.14% | 40,806,900 |
| Sep 19, 2025 | 9.32 | 9.94 | 9.24 | 9.86 | 9.86 | 6.59% | 75,582,155 |
| Sep 18, 2025 | 9.03 | 9.34 | 8.97 | 9.25 | 9.25 | 2.78% | 35,738,999 |
| Sep 17, 2025 | 9.11 | 9.21 | 8.77 | 9.00 | 9.00 | -1.21% | 42,314,561 |
| Sep 16, 2025 | 9.17 | 9.34 | 8.90 | 9.11 | 9.11 | -0.11% | 31,235,215 |
| Sep 15, 2025 | 9.36 | 9.52 | 8.98 | 9.12 | 9.12 | 4.23% | 38,212,129 |
| Sep 12, 2025 | 8.60 | 8.80 | 8.53 | 8.75 | 8.75 | 3.06% | 30,218,254 |
| Sep 11, 2025 | 8.28 | 8.70 | 8.22 | 8.49 | 8.49 | 2.91% | 27,339,630 |
| Sep 10, 2025 | 8.60 | 8.60 | 8.23 | 8.25 | 8.25 | -2.14% | 19,570,064 |
| Sep 9, 2025 | 8.48 | 8.62 | 8.36 | 8.43 | 8.43 | -0.94% | 15,424,606 |
| Sep 8, 2025 | 8.58 | 8.74 | 8.40 | 8.51 | 8.51 | 0.12% | 15,416,810 |
| Sep 5, 2025 | 8.62 | 8.69 | 8.17 | 8.50 | 8.50 | 0.59% | 18,002,199 |
| Sep 4, 2025 | 8.42 | 8.54 | 8.29 | 8.45 | 8.45 | 0.72% | 17,190,859 |
| Sep 3, 2025 | 8.66 | 8.70 | 8.37 | 8.39 | 8.39 | -2.44% | 18,836,646 |
| Sep 2, 2025 | 8.61 | 8.80 | 8.39 | 8.60 | 8.60 | -3.91% | 26,844,646 |
| Aug 29, 2025 | 9.18 | 9.23 | 8.86 | 8.95 | 8.95 | -2.72% | 21,445,124 |
| Aug 28, 2025 | 9.21 | 9.32 | 9.15 | 9.20 | 9.20 | 0.55% | 17,269,921 |
| Aug 27, 2025 | 9.15 | 9.39 | 9.06 | 9.15 | 9.15 | -1.29% | 27,972,416 |
| Aug 26, 2025 | 9.40 | 9.43 | 9.15 | 9.27 | 9.27 | -1.07% | 23,939,241 |
| Aug 25, 2025 | 9.53 | 9.63 | 9.35 | 9.37 | 9.37 | -3.10% | 17,270,604 |
| Aug 22, 2025 | 9.38 | 9.81 | 9.17 | 9.67 | 9.67 | 3.09% | 25,190,810 |
| Aug 21, 2025 | 9.22 | 9.44 | 9.13 | 9.38 | 9.38 | 1.63% | 19,607,260 |
| Aug 20, 2025 | 9.14 | 9.28 | 8.86 | 9.23 | 9.23 | -0.65% | 23,195,518 |
| Aug 19, 2025 | 9.80 | 9.88 | 9.25 | 9.29 | 9.29 | -5.69% | 28,368,769 |
| Aug 18, 2025 | 10.00 | 10.23 | 9.61 | 9.85 | 9.85 | 0.31% | 27,664,001 |
| Aug 15, 2025 | 10.18 | 10.26 | 9.81 | 9.82 | 9.82 | -1.70% | 21,078,654 |