Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
10.19
+0.83 (8.87%)
At close: Jun 6, 2025, 4:00 PM
10.97
+0.78 (7.66%)
After-hours: Jun 6, 2025, 7:59 PM EDT

Archer Aviation Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 18, 2020Jun 6, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '2505.0010.0015.0010.19

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.6610.219.5210.1910.198.87%41,210,741
Jun 5, 20259.659.779.259.369.36-2.90%29,986,579
Jun 4, 20259.769.859.359.649.64-0.82%26,683,284
Jun 3, 202510.2010.449.669.729.72-0.10%27,432,778
Jun 2, 202510.0110.019.689.739.73-3.57%18,702,950
May 30, 202510.4310.509.8710.0910.09-4.81%23,920,966
May 29, 202511.2011.2310.4910.6010.60-3.20%24,179,379
May 28, 202511.3611.5810.7210.9510.950.27%36,693,858
May 27, 202511.0011.4310.6710.9210.923.12%34,119,731
May 23, 202510.4510.7910.3810.5910.59-0.09%20,052,320
May 22, 202510.5510.8510.2410.6010.60-2.03%31,436,378
May 21, 202510.8611.3410.6810.8210.82-4.16%30,665,319
May 20, 202511.2011.5210.9111.2911.29-0.88%35,882,391
May 19, 202512.5412.7811.1811.3911.39-14.36%57,562,732
May 16, 202512.8413.9212.6313.3013.309.11%72,371,966
May 15, 202511.5412.2511.4912.1912.192.96%42,579,475
May 14, 202511.0811.8910.9711.8411.846.09%47,465,157
May 13, 20259.4511.529.4311.1611.1622.91%91,818,597
May 12, 20259.249.338.849.089.083.06%32,158,950
May 9, 20258.768.918.578.818.810.57%14,535,398
May 8, 20258.929.028.638.768.762.34%17,114,736
May 7, 20258.498.668.368.568.560.35%12,627,476
May 6, 20258.388.578.238.538.53-1.84%15,580,817
May 5, 20259.119.198.648.698.69-6.46%19,241,498
May 2, 20258.599.618.599.299.299.55%39,780,520
May 1, 20258.478.568.168.488.481.80%24,320,451
Apr 30, 20258.628.668.148.338.33-7.34%28,671,730
Apr 29, 20258.589.008.518.998.995.39%21,475,803
Apr 28, 20258.748.898.218.538.53-0.70%16,311,086
Apr 25, 20258.568.878.448.598.590.35%20,115,770
Apr 24, 20258.188.588.098.568.566.34%23,126,988
Apr 23, 20257.818.197.698.058.059.67%26,931,720
Apr 22, 20257.227.477.107.347.342.80%14,449,889
Apr 21, 20257.137.216.947.147.14-1.24%13,927,485
Apr 17, 20257.197.607.047.237.232.55%21,016,134
Apr 16, 20257.007.086.817.057.05-0.98%13,283,197
Apr 15, 20257.257.487.007.127.12-1.79%13,890,854
Apr 14, 20257.337.466.997.257.253.13%15,773,750
Apr 11, 20256.877.086.757.037.030.14%15,535,093
Apr 10, 20257.127.266.747.027.02-5.52%22,908,761
Apr 9, 20256.377.546.297.437.4316.09%36,153,986
Apr 8, 20257.197.286.226.406.40-3.90%27,505,832
Apr 7, 20255.536.895.486.666.667.42%34,271,508
Apr 4, 20256.566.735.836.206.20-10.66%33,061,018
Apr 3, 20256.697.076.626.946.94-3.61%22,368,324
Apr 2, 20256.757.446.757.207.203.45%19,781,888
Apr 1, 20257.117.186.736.966.96-2.11%20,600,262
Mar 31, 20256.997.236.917.117.11-2.07%23,951,868
Mar 28, 20257.687.767.107.267.26-7.63%23,841,565
Mar 27, 20258.038.297.817.867.86-3.32%18,326,422