Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
6.95
-0.58 (-7.65%)
Mar 10, 2025, 11:27 AM EST - Market open
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 7.18 | 7.27 | 6.82 | 6.87 | - | -8.71% | 10,535,646 |
| Mar 7, 2025 | 7.50 | 7.66 | 7.02 | 7.52 | 7.52 | -0.53% | 24,737,318 |
| Mar 6, 2025 | 7.84 | 7.98 | 7.42 | 7.56 | 7.56 | -7.01% | 22,467,757 |
| Mar 5, 2025 | 8.04 | 8.35 | 7.80 | 8.13 | 8.13 | 1.88% | 20,387,118 |
| Mar 4, 2025 | 7.67 | 8.45 | 7.40 | 7.98 | 7.98 | 1.27% | 30,041,654 |
| Mar 3, 2025 | 9.15 | 9.40 | 7.69 | 7.88 | 7.88 | -11.26% | 36,864,904 |
| Feb 28, 2025 | 6.74 | 8.96 | 6.64 | 8.88 | 8.88 | 12.12% | 55,272,358 |
| Feb 27, 2025 | 8.60 | 8.64 | 7.87 | 7.92 | 7.92 | -3.53% | 35,261,401 |
| Feb 26, 2025 | 8.23 | 8.51 | 7.95 | 8.21 | 8.21 | 5.66% | 26,008,461 |
| Feb 25, 2025 | 8.20 | 8.24 | 7.50 | 7.77 | 7.77 | -6.95% | 33,873,995 |
| Feb 24, 2025 | 9.17 | 9.17 | 8.15 | 8.35 | 8.35 | -8.54% | 34,211,228 |
| Feb 21, 2025 | 10.37 | 10.59 | 9.11 | 9.13 | 9.13 | -9.87% | 40,963,867 |
| Feb 20, 2025 | 10.23 | 10.35 | 9.26 | 10.13 | 10.13 | 0.70% | 39,348,361 |
| Feb 19, 2025 | 10.99 | 11.05 | 9.98 | 10.06 | 10.06 | -5.72% | 33,810,809 |
| Feb 18, 2025 | 11.00 | 11.84 | 10.51 | 10.67 | 10.67 | 3.09% | 68,004,976 |
| Feb 14, 2025 | 9.65 | 10.40 | 9.42 | 10.35 | 10.35 | 8.72% | 50,326,764 |
| Feb 13, 2025 | 9.40 | 10.30 | 9.21 | 9.52 | 9.52 | 1.71% | 52,207,215 |
| Feb 12, 2025 | 9.33 | 9.71 | 9.13 | 9.36 | 9.36 | 0.75% | 34,867,896 |
| Feb 11, 2025 | 9.51 | 9.94 | 9.15 | 9.29 | 9.29 | -8.92% | 59,043,866 |
| Feb 10, 2025 | 9.15 | 10.31 | 8.98 | 10.20 | 10.20 | 13.08% | 41,825,288 |
| Feb 7, 2025 | 9.20 | 9.69 | 8.87 | 9.02 | 9.02 | -1.42% | 27,809,843 |
| Feb 6, 2025 | 9.24 | 9.46 | 8.86 | 9.15 | 9.15 | - | 21,199,018 |
| Feb 5, 2025 | 9.32 | 9.74 | 9.06 | 9.15 | 9.15 | -0.22% | 16,212,356 |
| Feb 4, 2025 | 9.30 | 9.52 | 9.10 | 9.17 | 9.17 | -0.11% | 14,780,159 |
| Feb 3, 2025 | 8.81 | 9.30 | 8.65 | 9.18 | 9.18 | -2.86% | 23,419,739 |
| Jan 31, 2025 | 9.33 | 10.18 | 9.23 | 9.45 | 9.45 | 1.94% | 30,880,368 |
| Jan 30, 2025 | 9.08 | 9.42 | 8.94 | 9.27 | 9.27 | 2.54% | 16,243,216 |
| Jan 29, 2025 | 9.18 | 9.44 | 8.85 | 9.04 | 9.04 | -1.31% | 14,701,376 |
| Jan 28, 2025 | 9.31 | 9.31 | 8.79 | 9.16 | 9.16 | - | 15,443,045 |
| Jan 27, 2025 | 9.40 | 9.72 | 8.90 | 9.16 | 9.16 | -8.12% | 24,766,385 |
| Jan 24, 2025 | 9.98 | 10.60 | 9.88 | 9.97 | 9.97 | 0.81% | 34,108,403 |
| Jan 23, 2025 | 9.51 | 9.94 | 9.35 | 9.89 | 9.89 | 1.23% | 22,698,337 |
| Jan 22, 2025 | 9.71 | 10.18 | 9.40 | 9.77 | 9.77 | 0.72% | 29,045,882 |
| Jan 21, 2025 | 9.04 | 9.93 | 8.82 | 9.70 | 9.70 | 9.98% | 32,859,324 |
| Jan 17, 2025 | 9.18 | 9.45 | 8.78 | 8.82 | 8.82 | -2.97% | 27,474,001 |
| Jan 16, 2025 | 8.80 | 9.61 | 8.63 | 9.09 | 9.09 | 3.41% | 26,089,131 |
| Jan 15, 2025 | 8.68 | 9.07 | 8.58 | 8.79 | 8.79 | 6.93% | 26,587,929 |
| Jan 14, 2025 | 8.68 | 8.90 | 8.00 | 8.22 | 8.22 | -0.12% | 27,182,455 |
| Jan 13, 2025 | 8.53 | 8.68 | 8.06 | 8.23 | 8.23 | -8.25% | 25,967,496 |
| Jan 10, 2025 | 9.77 | 10.05 | 8.94 | 8.97 | 8.97 | -14.41% | 37,740,089 |
| Jan 8, 2025 | 10.68 | 11.17 | 10.06 | 10.48 | 10.48 | -5.92% | 35,098,066 |
| Jan 7, 2025 | 11.47 | 12.48 | 10.93 | 11.14 | 11.14 | -2.71% | 37,191,737 |
| Jan 6, 2025 | 11.60 | 11.80 | 11.27 | 11.45 | 11.45 | -0.52% | 44,928,796 |
| Jan 3, 2025 | 9.65 | 11.51 | 9.52 | 11.51 | 11.51 | 20.27% | 55,752,713 |
| Jan 2, 2025 | 9.92 | 10.09 | 9.33 | 9.57 | 9.57 | -1.85% | 36,285,033 |
| Dec 31, 2024 | 10.08 | 10.42 | 9.57 | 9.75 | 9.75 | -3.08% | 31,132,882 |
| Dec 30, 2024 | 10.62 | 10.89 | 9.82 | 10.06 | 10.06 | -10.02% | 43,125,994 |
| Dec 27, 2024 | 11.16 | 11.69 | 10.81 | 11.18 | 11.18 | -1.32% | 36,379,253 |
| Dec 26, 2024 | 11.12 | 11.36 | 10.60 | 11.33 | 11.33 | 4.91% | 54,809,632 |
| Dec 24, 2024 | 9.50 | 11.06 | 9.10 | 10.80 | 10.80 | 15.14% | 48,487,008 |