Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
8.81
+0.05 (0.57%)
At close: May 9, 2025, 4:00 PM
8.82
+0.01 (0.11%)
After-hours: May 9, 2025, 7:59 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 7.25 | 7.48 | 7.00 | 7.12 | 7.12 | -1.79% | 13,890,854 |
| Apr 14, 2025 | 7.33 | 7.46 | 6.99 | 7.25 | 7.25 | 3.13% | 15,773,750 |
| Apr 11, 2025 | 6.87 | 7.08 | 6.75 | 7.03 | 7.03 | 0.14% | 15,535,093 |
| Apr 10, 2025 | 7.12 | 7.26 | 6.74 | 7.02 | 7.02 | -5.52% | 22,908,761 |
| Apr 9, 2025 | 6.37 | 7.54 | 6.29 | 7.43 | 7.43 | 16.09% | 36,153,986 |
| Apr 8, 2025 | 7.19 | 7.28 | 6.22 | 6.40 | 6.40 | -3.90% | 27,505,832 |
| Apr 7, 2025 | 5.53 | 6.89 | 5.48 | 6.66 | 6.66 | 7.42% | 34,271,508 |
| Apr 4, 2025 | 6.56 | 6.73 | 5.83 | 6.20 | 6.20 | -10.66% | 33,061,018 |
| Apr 3, 2025 | 6.69 | 7.07 | 6.62 | 6.94 | 6.94 | -3.61% | 22,368,324 |
| Apr 2, 2025 | 6.75 | 7.44 | 6.75 | 7.20 | 7.20 | 3.45% | 19,781,888 |
| Apr 1, 2025 | 7.11 | 7.18 | 6.73 | 6.96 | 6.96 | -2.11% | 20,600,262 |
| Mar 31, 2025 | 6.99 | 7.23 | 6.91 | 7.11 | 7.11 | -2.07% | 23,951,868 |
| Mar 28, 2025 | 7.68 | 7.76 | 7.10 | 7.26 | 7.26 | -7.63% | 23,841,565 |
| Mar 27, 2025 | 8.03 | 8.29 | 7.81 | 7.86 | 7.86 | -3.32% | 18,326,422 |
| Mar 26, 2025 | 8.71 | 8.87 | 8.07 | 8.13 | 8.13 | -7.51% | 15,446,135 |
| Mar 25, 2025 | 8.85 | 8.92 | 8.52 | 8.79 | 8.79 | -1.57% | 14,257,668 |
| Mar 24, 2025 | 8.98 | 9.18 | 8.77 | 8.93 | 8.93 | 2.41% | 23,582,011 |
| Mar 21, 2025 | 8.12 | 8.79 | 8.05 | 8.72 | 8.72 | 5.31% | 51,453,938 |
| Mar 20, 2025 | 8.23 | 8.46 | 8.18 | 8.28 | 8.28 | -0.96% | 15,947,818 |
| Mar 19, 2025 | 8.17 | 8.44 | 8.02 | 8.36 | 8.36 | 3.08% | 19,735,347 |
| Mar 18, 2025 | 8.18 | 8.37 | 7.98 | 8.11 | 8.11 | -2.41% | 17,128,996 |
| Mar 17, 2025 | 8.09 | 8.46 | 7.92 | 8.31 | 8.31 | 5.19% | 28,992,662 |
| Mar 14, 2025 | 7.48 | 7.90 | 7.46 | 7.90 | 7.90 | 8.97% | 23,291,702 |
| Mar 13, 2025 | 7.66 | 7.75 | 7.18 | 7.25 | 7.25 | -3.07% | 28,094,333 |
| Mar 12, 2025 | 7.29 | 7.52 | 6.94 | 7.48 | 7.48 | 9.84% | 27,795,341 |
| Mar 11, 2025 | 6.73 | 7.08 | 6.60 | 6.81 | 6.81 | 0.15% | 23,620,358 |
| Mar 10, 2025 | 7.18 | 7.27 | 6.59 | 6.80 | 6.80 | -9.57% | 28,141,478 |
| Mar 7, 2025 | 7.50 | 7.66 | 7.02 | 7.52 | 7.52 | -0.53% | 24,737,318 |
| Mar 6, 2025 | 7.84 | 7.98 | 7.42 | 7.56 | 7.56 | -7.01% | 22,467,757 |
| Mar 5, 2025 | 8.04 | 8.35 | 7.80 | 8.13 | 8.13 | 1.88% | 20,387,118 |
| Mar 4, 2025 | 7.67 | 8.45 | 7.40 | 7.98 | 7.98 | 1.27% | 30,041,654 |
| Mar 3, 2025 | 9.15 | 9.40 | 7.69 | 7.88 | 7.88 | -11.26% | 36,864,904 |
| Feb 28, 2025 | 6.74 | 8.96 | 6.64 | 8.88 | 8.88 | 12.12% | 55,272,358 |