Archer Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	9.53	9.63	9.35	9.49	-	-1.86%	7,854,688
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
Jul 3, 2025	10.07	10.18	9.97	10.17	10.17	1.90%	19,267,642
Jul 2, 2025	10.11	10.11	9.81	9.98	9.98	1.01%	39,847,536
Jul 1, 2025	10.59	10.62	9.84	9.88	9.88	-8.94%	55,975,940
Jun 30, 2025	10.57	11.06	10.57	10.85	10.85	3.63%	45,734,888
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