Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
11.57
+1.39 (13.65%)
At close: Oct 3, 2025, 4:00 PM EDT
11.47
-0.10 (-0.87%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.37 | 11.59 | 10.25 | 11.57 | 11.57 | 13.65% | 107,591,164 |
| 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 |
| Aug 14, 2025 | 10.04 | 10.18 | 9.73 | 9.99 | 9.99 | -2.06% | 26,054,568 |
| Aug 13, 2025 | 10.53 | 10.58 | 9.98 | 10.20 | 10.20 | -0.49% | 32,628,386 |
| Aug 12, 2025 | 9.25 | 10.34 | 9.12 | 10.25 | 10.25 | 7.44% | 65,661,142 |
| Aug 11, 2025 | 9.90 | 9.90 | 9.46 | 9.54 | 9.54 | -1.85% | 42,790,911 |
| Aug 8, 2025 | 9.86 | 9.93 | 9.55 | 9.72 | 9.72 | -0.82% | 22,923,028 |
| Aug 7, 2025 | 9.92 | 10.10 | 9.62 | 9.80 | 9.80 | -0.51% | 27,600,831 |
| Aug 6, 2025 | 10.32 | 10.32 | 9.77 | 9.85 | 9.85 | -4.65% | 26,201,136 |
| Aug 5, 2025 | 10.50 | 10.63 | 10.10 | 10.33 | 10.33 | -0.96% | 28,942,598 |
| Aug 4, 2025 | 9.74 | 10.45 | 9.63 | 10.43 | 10.43 | 8.20% | 32,244,614 |
| Aug 1, 2025 | 9.79 | 9.95 | 9.56 | 9.64 | 9.64 | -3.89% | 29,800,803 |
| Jul 31, 2025 | 10.16 | 10.33 | 9.91 | 10.03 | 10.03 | -1.18% | 24,637,522 |
| Jul 30, 2025 | 10.25 | 10.28 | 9.98 | 10.15 | 10.15 | -0.39% | 22,149,289 |
| Jul 29, 2025 | 10.83 | 10.92 | 10.13 | 10.19 | 10.19 | -5.56% | 31,045,672 |
| Jul 28, 2025 | 11.41 | 11.60 | 10.67 | 10.79 | 10.79 | -3.75% | 30,539,933 |
| Jul 25, 2025 | 10.98 | 11.33 | 10.88 | 11.21 | 11.21 | 2.00% | 31,944,339 |