Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
9.11
+0.36 (4.11%)
Sep 15, 2025, 2:35 PM EDT - Market open
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.36 | 9.52 | 8.98 | 9.05 | - | 3.43% | 30,138,912 |
| 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 |
| Jul 24, 2025 | 11.24 | 11.28 | 10.91 | 10.99 | 10.99 | -3.26% | 28,779,013 |
| Jul 23, 2025 | 11.35 | 11.46 | 10.90 | 11.36 | 11.36 | 3.37% | 39,701,516 |
| Jul 22, 2025 | 11.45 | 11.76 | 10.68 | 10.99 | 10.99 | -7.26% | 51,779,554 |
| Jul 21, 2025 | 13.37 | 13.49 | 11.77 | 11.85 | 11.85 | -10.84% | 57,660,662 |
| Jul 18, 2025 | 13.07 | 13.73 | 12.88 | 13.29 | 13.29 | -0.82% | 55,090,902 |
| Jul 17, 2025 | 12.38 | 13.40 | 12.13 | 13.40 | 13.40 | 10.84% | 74,876,148 |
| Jul 16, 2025 | 11.43 | 12.20 | 10.99 | 12.09 | 12.09 | 7.37% | 66,884,202 |
| Jul 15, 2025 | 10.88 | 11.67 | 10.73 | 11.26 | 11.26 | 4.26% | 63,930,834 |
| Jul 14, 2025 | 10.43 | 10.90 | 10.13 | 10.80 | 10.80 | 2.76% | 29,907,524 |
| Jul 11, 2025 | 10.79 | 11.30 | 10.41 | 10.51 | 10.51 | -2.50% | 36,976,092 |
| Jul 10, 2025 | 10.39 | 10.84 | 10.33 | 10.78 | 10.78 | 3.16% | 27,779,915 |
| Jul 9, 2025 | 10.47 | 10.65 | 10.25 | 10.45 | 10.45 | 0.77% | 28,139,821 |
| Jul 8, 2025 | 10.05 | 10.50 | 10.05 | 10.37 | 10.37 | 3.49% | 36,204,562 |
| Jul 7, 2025 | 10.10 | 10.22 | 9.76 | 10.02 | 10.02 | -1.47% | 31,032,322 |