Archer Aviation Inc. (ACHR) Historical Stock Price Data | Complete Trading History - Stocknear

Archer Aviation Inc.

NYSE: ACHR · Real-Time Price · USD
9.28
-0.04 (-0.48%)
At close: Sep 26, 2025, 3:59 PM
9.32
0.42%
After-hours: Sep 26, 2025, 07:57 PM EDT

ACHR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.41 9.82 9.28 9.28 9.28 -0.54% 33,257,111
Sep 25, 2025 9.31 9.47 8.92 9.33 9.33 -3.91% 44,397,843
Sep 24, 2025 10.08 10.12 9.63 9.71 9.71 -2.90% 43,480,700
Sep 23, 2025 9.69 10.33 9.58 10.00 10.00 4.71% 65,698,548
Sep 22, 2025 9.76 9.76 9.20 9.55 9.55 -3.14% 40,806,900
Sep 19, 2025 9.32 9.94 9.24 9.86 9.86 6.59% 75,582,200
Sep 18, 2025 9.03 9.34 8.97 9.25 9.25 2.78% 35,739,000
Sep 17, 2025 9.11 9.21 8.77 9.00 9.00 -1.21% 42,314,600
Sep 16, 2025 9.17 9.34 8.90 9.11 9.11 -0.11% 31,235,215
Sep 15, 2025 9.36 9.52 8.98 9.12 9.12 4.23% 38,212,129
Sep 12, 2025 8.60 8.80 8.53 8.75 8.75 3.06% 30,218,300
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% 19,570,100
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 8.16 8.50 8.50 0.59% 18,002,200
Sep 4, 2025 8.42 8.54 8.29 8.45 8.45 0.72% 17,190,900
Sep 3, 2025 8.66 8.70 8.37 8.39 8.39 -2.44% 19,117,938
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