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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.2811.4811.0411.2911.293.48%40,243,707
Oct 23, 202511.0411.0810.6510.9110.910.46%41,050,605
Oct 22, 202511.2611.3910.3810.8610.86-4.82%64,778,534
Oct 21, 202511.8511.9711.3311.4111.41-4.76%45,966,026
Oct 20, 202511.8712.1311.4111.9811.986.58%80,755,300
Oct 17, 202511.6811.8711.0811.2411.24-5.31%56,635,989
Oct 16, 202513.3214.3011.8211.8711.87-8.90%85,732,177
Oct 15, 202513.4414.6212.8313.0313.030.08%92,535,398
Oct 14, 202512.2513.5011.4713.0213.021.96%77,028,899
Oct 13, 202512.1112.8511.9012.7712.776.68%58,789,793
Oct 10, 202512.5912.7911.6811.9711.97-5.45%48,376,293
Oct 9, 202512.3912.6911.7412.6612.661.61%50,636,411
Oct 8, 202511.7212.5310.9512.4612.46-0.16%88,735,349
Oct 7, 202513.1113.7112.3412.4812.48-8.50%129,659,219
Oct 6, 202512.1013.8111.8613.6413.6417.89%160,904,327
Oct 3, 202510.3711.5910.2511.5711.5713.65%108,807,035
Oct 2, 20259.9510.429.8210.1810.183.77%56,385,357
Oct 1, 20259.4810.179.479.819.812.40%51,088,943
Sep 30, 20259.529.679.179.589.58-0.73%39,706,609
Sep 29, 20259.399.689.179.659.653.99%45,634,665
Sep 26, 20259.419.829.289.289.28-0.54%33,399,285
Sep 25, 20259.319.478.929.339.33-3.91%44,397,843
Sep 24, 202510.0810.129.639.719.71-2.90%43,480,679
Sep 23, 20259.6910.339.5810.0010.004.71%65,698,548
Sep 22, 20259.769.769.209.559.55-3.14%40,806,900
Sep 19, 20259.329.949.249.869.866.59%75,582,155
Sep 18, 20259.039.348.979.259.252.78%35,738,999
Sep 17, 20259.119.218.779.009.00-1.21%42,314,561
Sep 16, 20259.179.348.909.119.11-0.11%31,235,215
Sep 15, 20259.369.528.989.129.124.23%38,212,129
Sep 12, 20258.608.808.538.758.753.06%30,218,254
Sep 11, 20258.288.708.228.498.492.91%27,339,630
Sep 10, 20258.608.608.238.258.25-2.14%19,570,064
Sep 9, 20258.488.628.368.438.43-0.94%15,424,606
Sep 8, 20258.588.748.408.518.510.12%15,416,810
Sep 5, 20258.628.698.178.508.500.59%18,002,199
Sep 4, 20258.428.548.298.458.450.72%17,190,859
Sep 3, 20258.668.708.378.398.39-2.44%18,836,646
Sep 2, 20258.618.808.398.608.60-3.91%26,844,646
Aug 29, 20259.189.238.868.958.95-2.72%21,445,124
Aug 28, 20259.219.329.159.209.200.55%17,269,921
Aug 27, 20259.159.399.069.159.15-1.29%27,972,416
Aug 26, 20259.409.439.159.279.27-1.07%23,939,241
Aug 25, 20259.539.639.359.379.37-3.10%17,270,604
Aug 22, 20259.389.819.179.679.673.09%25,190,810
Aug 21, 20259.229.449.139.389.381.63%19,607,260
Aug 20, 20259.149.288.869.239.23-0.65%23,195,518
Aug 19, 20259.809.889.259.299.29-5.69%28,368,769
Aug 18, 202510.0010.239.619.859.850.31%27,664,001
Aug 15, 202510.1810.269.819.829.82-1.70%21,078,654