Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
10.47
-0.12 (-1.13%)
At close: Jun 27, 2025, 4:00 PM
10.42
-0.05 (-0.48%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.49 | 10.72 | 10.23 | 10.47 | 10.47 | -1.13% | 60,959,869 |
| Jun 26, 2025 | 10.05 | 10.59 | 10.01 | 10.59 | 10.59 | 6.65% | 33,685,422 |
| Jun 25, 2025 | 10.83 | 11.05 | 9.93 | 9.93 | 9.93 | -7.46% | 38,010,010 |
| Jun 24, 2025 | 10.17 | 10.86 | 9.97 | 10.73 | 10.73 | 7.30% | 45,109,698 |
| Jun 23, 2025 | 9.92 | 10.08 | 9.49 | 10.00 | 10.00 | -0.40% | 38,200,071 |
| Jun 20, 2025 | 10.40 | 10.58 | 9.97 | 10.04 | 10.04 | -1.57% | 42,879,854 |
| Jun 18, 2025 | 10.09 | 10.28 | 9.91 | 10.20 | 10.20 | 2.82% | 36,840,367 |
| Jun 17, 2025 | 10.24 | 10.61 | 9.88 | 9.92 | 9.92 | -4.43% | 45,933,212 |
| Jun 16, 2025 | 10.34 | 10.54 | 10.12 | 10.38 | 10.38 | 3.90% | 52,754,843 |
| Jun 13, 2025 | 10.08 | 10.29 | 9.77 | 9.99 | 9.99 | -14.83% | 111,011,282 |
| Jun 12, 2025 | 11.94 | 12.41 | 11.71 | 11.73 | 11.73 | -3.62% | 27,087,647 |
| Jun 11, 2025 | 11.75 | 12.52 | 11.46 | 12.17 | 12.17 | 6.94% | 53,311,698 |
| Jun 10, 2025 | 11.27 | 11.54 | 11.01 | 11.38 | 11.38 | 1.07% | 32,657,326 |
| Jun 9, 2025 | 11.43 | 11.67 | 10.24 | 11.26 | 11.26 | 10.50% | 79,600,966 |
| Jun 6, 2025 | 9.66 | 10.21 | 9.52 | 10.19 | 10.19 | 8.87% | 41,210,741 |
| Jun 5, 2025 | 9.65 | 9.77 | 9.25 | 9.36 | 9.36 | -2.90% | 29,986,579 |
| Jun 4, 2025 | 9.76 | 9.85 | 9.35 | 9.64 | 9.64 | -0.82% | 26,683,284 |
| Jun 3, 2025 | 10.20 | 10.44 | 9.66 | 9.72 | 9.72 | -0.10% | 27,432,778 |
| Jun 2, 2025 | 10.01 | 10.01 | 9.68 | 9.73 | 9.73 | -3.57% | 18,702,950 |
| May 30, 2025 | 10.43 | 10.50 | 9.87 | 10.09 | 10.09 | -4.81% | 23,920,966 |
| May 29, 2025 | 11.20 | 11.23 | 10.49 | 10.60 | 10.60 | -3.20% | 24,179,379 |
| May 28, 2025 | 11.36 | 11.58 | 10.72 | 10.95 | 10.95 | 0.27% | 36,693,858 |
| May 27, 2025 | 11.00 | 11.43 | 10.67 | 10.92 | 10.92 | 3.12% | 34,119,731 |
| May 23, 2025 | 10.45 | 10.79 | 10.38 | 10.59 | 10.59 | -0.09% | 20,052,320 |
| May 22, 2025 | 10.55 | 10.85 | 10.24 | 10.60 | 10.60 | -2.03% | 31,436,378 |
| May 21, 2025 | 10.86 | 11.34 | 10.68 | 10.82 | 10.82 | -4.16% | 30,665,319 |
| May 20, 2025 | 11.20 | 11.52 | 10.91 | 11.29 | 11.29 | -0.88% | 35,882,391 |
| May 19, 2025 | 12.54 | 12.78 | 11.18 | 11.39 | 11.39 | -14.36% | 57,562,732 |
| May 16, 2025 | 12.84 | 13.92 | 12.63 | 13.30 | 13.30 | 9.11% | 72,371,966 |
| May 15, 2025 | 11.54 | 12.25 | 11.49 | 12.19 | 12.19 | 2.96% | 42,579,475 |
| May 14, 2025 | 11.08 | 11.89 | 10.97 | 11.84 | 11.84 | 6.09% | 47,465,157 |
| May 13, 2025 | 9.45 | 11.52 | 9.43 | 11.16 | 11.16 | 22.91% | 91,818,597 |
| May 12, 2025 | 9.24 | 9.33 | 8.84 | 9.08 | 9.08 | 3.06% | 32,158,950 |
| May 9, 2025 | 8.76 | 8.91 | 8.57 | 8.81 | 8.81 | 0.57% | 14,535,398 |
| May 8, 2025 | 8.92 | 9.02 | 8.63 | 8.76 | 8.76 | 2.34% | 17,114,736 |
| May 7, 2025 | 8.49 | 8.66 | 8.36 | 8.56 | 8.56 | 0.35% | 12,627,476 |
| May 6, 2025 | 8.38 | 8.57 | 8.23 | 8.53 | 8.53 | -1.84% | 15,580,817 |
| May 5, 2025 | 9.11 | 9.19 | 8.64 | 8.69 | 8.69 | -6.46% | 19,241,498 |
| May 2, 2025 | 8.59 | 9.61 | 8.59 | 9.29 | 9.29 | 9.55% | 39,780,520 |
| May 1, 2025 | 8.47 | 8.56 | 8.16 | 8.48 | 8.48 | 1.80% | 24,320,451 |
| Apr 30, 2025 | 8.62 | 8.66 | 8.14 | 8.33 | 8.33 | -7.34% | 28,671,730 |
| Apr 29, 2025 | 8.58 | 9.00 | 8.51 | 8.99 | 8.99 | 5.39% | 21,475,803 |
| Apr 28, 2025 | 8.74 | 8.89 | 8.21 | 8.53 | 8.53 | -0.70% | 16,311,086 |
| Apr 25, 2025 | 8.56 | 8.87 | 8.44 | 8.59 | 8.59 | 0.35% | 20,115,770 |
| Apr 24, 2025 | 8.18 | 8.58 | 8.09 | 8.56 | 8.56 | 6.34% | 23,126,988 |
| Apr 23, 2025 | 7.81 | 8.19 | 7.69 | 8.05 | 8.05 | 9.67% | 26,931,720 |
| Apr 22, 2025 | 7.22 | 7.47 | 7.10 | 7.34 | 7.34 | 2.80% | 14,449,889 |
| Apr 21, 2025 | 7.13 | 7.21 | 6.94 | 7.14 | 7.14 | -1.24% | 13,927,485 |
| Apr 17, 2025 | 7.19 | 7.60 | 7.04 | 7.23 | 7.23 | 2.55% | 21,016,134 |
| Apr 16, 2025 | 7.00 | 7.08 | 6.81 | 7.05 | 7.05 | -0.98% | 13,283,197 |