Archer Aviation Inc. (ACHR)
7.25
-0.61 (-7.76%)
At close: Mar 28, 2025, 3:59 PM
6.91
-4.65%
Pre-market: Mar 31, 2025, 07:55 AM EDT
Archer Aviation Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.68 | 7.76 | 7.10 | 7.26 | -0.60 | -7.63% | 23,754,200 |
| Mar 27, 2025 | 8.03 | 8.29 | 7.81 | 7.86 | -0.27 | -3.32% | 18,326,422 |
| Mar 26, 2025 | 8.71 | 8.87 | 8.07 | 8.13 | -0.66 | -7.51% | 15,446,135 |
| Mar 25, 2025 | 8.85 | 8.92 | 8.52 | 8.79 | -0.14 | -1.57% | 14,257,700 |
| Mar 24, 2025 | 8.98 | 9.18 | 8.77 | 8.93 | 0.21 | 2.41% | 23,582,011 |
| Mar 21, 2025 | 8.12 | 8.79 | 8.05 | 8.72 | 0.44 | 5.31% | 51,453,938 |
| Mar 20, 2025 | 8.23 | 8.46 | 8.18 | 8.28 | -0.08 | -0.96% | 15,947,818 |
| Mar 19, 2025 | 8.17 | 8.44 | 8.02 | 8.36 | 0.25 | 3.08% | 19,735,347 |
| Mar 18, 2025 | 8.18 | 8.37 | 7.98 | 8.11 | -0.20 | -2.41% | 17,129,000 |
| Mar 17, 2025 | 8.09 | 8.46 | 7.92 | 8.31 | 0.41 | 5.19% | 28,992,700 |
| Mar 14, 2025 | 7.48 | 7.90 | 7.46 | 7.90 | 0.65 | 8.97% | 23,291,702 |
| Mar 13, 2025 | 7.66 | 7.75 | 7.18 | 7.25 | -0.23 | -3.07% | 28,094,333 |
| Mar 12, 2025 | 7.29 | 7.52 | 6.94 | 7.48 | 0.67 | 9.84% | 27,795,341 |
| Mar 11, 2025 | 6.73 | 7.08 | 6.60 | 6.81 | 0.01 | 0.15% | 23,620,400 |
| Mar 10, 2025 | 7.18 | 7.27 | 6.59 | 6.80 | -0.72 | -9.57% | 28,417,943 |
| Mar 7, 2025 | 7.50 | 7.66 | 7.02 | 7.52 | -0.04 | -0.53% | 24,737,318 |
| Mar 6, 2025 | 7.84 | 7.98 | 7.42 | 7.56 | -0.57 | -7.01% | 22,467,800 |
| Mar 5, 2025 | 8.04 | 8.35 | 7.80 | 8.13 | 0.15 | 1.88% | 20,387,118 |
| Mar 4, 2025 | 7.67 | 8.45 | 7.40 | 7.98 | 0.10 | 1.27% | 30,041,700 |
| Mar 3, 2025 | 9.15 | 9.40 | 7.69 | 7.88 | -1.00 | -11.26% | 36,864,904 |
| Feb 28, 2025 | 6.74 | 8.96 | 6.64 | 8.88 | 0.96 | 12.12% | 55,272,400 |
| Feb 27, 2025 | 8.60 | 8.64 | 7.87 | 7.92 | -0.29 | -3.53% | 35,261,401 |
| Feb 26, 2025 | 8.23 | 8.51 | 7.95 | 8.21 | 0.44 | 5.66% | 26,008,500 |
| Feb 25, 2025 | 8.20 | 8.24 | 7.50 | 7.77 | -0.58 | -6.95% | 33,874,000 |
| Feb 24, 2025 | 9.17 | 9.17 | 8.15 | 8.35 | -0.78 | -8.54% | 34,211,228 |
| Feb 21, 2025 | 10.37 | 10.59 | 9.11 | 9.13 | -1.00 | -9.87% | 40,963,900 |
| Feb 20, 2025 | 10.23 | 10.35 | 9.26 | 10.13 | 0.07 | 0.70% | 39,348,400 |
| Feb 19, 2025 | 10.99 | 11.05 | 9.98 | 10.06 | -0.61 | -5.72% | 33,810,809 |
| Feb 18, 2025 | 11.00 | 11.84 | 10.51 | 10.67 | 0.32 | 3.09% | 68,005,000 |
| Feb 14, 2025 | 9.65 | 10.40 | 9.42 | 10.35 | 0.83 | 8.72% | 50,326,800 |
| Feb 13, 2025 | 9.40 | 10.30 | 9.21 | 9.52 | 0.16 | 1.71% | 52,207,215 |
| Feb 12, 2025 | 9.33 | 9.71 | 9.13 | 9.36 | 0.07 | 0.75% | 34,867,900 |
| Feb 11, 2025 | 9.51 | 9.94 | 9.15 | 9.29 | -0.91 | -8.92% | 59,043,900 |
| Feb 10, 2025 | 9.15 | 10.31 | 8.98 | 10.20 | 1.18 | 13.08% | 41,825,300 |
| Feb 7, 2025 | 9.20 | 9.69 | 8.87 | 9.02 | -0.13 | -1.42% | 27,809,843 |
| Feb 6, 2025 | 9.24 | 9.46 | 8.86 | 9.15 | 0.00 | 0.00% | 21,199,018 |
| Feb 5, 2025 | 9.32 | 9.74 | 9.06 | 9.15 | -0.02 | -0.22% | 16,212,400 |
| Feb 4, 2025 | 9.30 | 9.52 | 9.10 | 9.17 | -0.01 | -0.11% | 14,780,200 |
| Feb 3, 2025 | 8.81 | 9.30 | 8.65 | 9.18 | -0.27 | -2.86% | 23,419,739 |
| Jan 31, 2025 | 9.33 | 10.18 | 9.23 | 9.45 | 0.18 | 1.94% | 30,880,400 |
| Jan 30, 2025 | 9.08 | 9.42 | 8.94 | 9.27 | 0.23 | 2.54% | 16,243,216 |
| Jan 29, 2025 | 9.18 | 9.44 | 8.85 | 9.04 | -0.12 | -1.31% | 14,701,400 |
| Jan 28, 2025 | 9.31 | 9.31 | 8.79 | 9.16 | 0.00 | 0.00% | 15,443,045 |
| Jan 27, 2025 | 9.40 | 9.72 | 8.90 | 9.16 | -0.81 | -8.12% | 24,766,400 |
| Jan 24, 2025 | 9.98 | 10.60 | 9.88 | 9.97 | 0.08 | 0.81% | 34,108,403 |
| Jan 23, 2025 | 9.51 | 9.94 | 9.35 | 9.89 | 0.12 | 1.23% | 22,698,337 |
| Jan 22, 2025 | 9.71 | 10.18 | 9.40 | 9.77 | 0.07 | 0.72% | 29,045,900 |
| Jan 21, 2025 | 9.04 | 9.93 | 8.82 | 9.70 | 0.88 | 9.98% | 32,859,324 |
| Jan 17, 2025 | 9.18 | 9.45 | 8.78 | 8.82 | -0.27 | -2.97% | 27,474,001 |
| Jan 16, 2025 | 8.80 | 9.61 | 8.63 | 9.09 | 0.30 | 3.41% | 26,089,131 |