Archer Aviation Inc. (ACHR)
NYSE: ACHR
· Real-Time Price · USD
8.51
0.06 (0.71%)
At close: Sep 05, 2025, 3:59 PM
8.50
-0.06%
After-hours: Sep 05, 2025, 07:57 PM EDT
ACHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.62 | 8.69 | 8.16 | 8.50 | 8.50 | 0.59% | 17,744,471 |
| 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 |
| 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% | 19,607,300 |
| 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% | 28,368,800 |
| 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% | 21,078,700 |
| Aug 14, 2025 | 10.04 | 10.18 | 9.73 | 9.99 | 9.99 | -2.06% | 26,054,600 |
| Aug 13, 2025 | 10.53 | 10.58 | 9.98 | 10.20 | 10.20 | -0.49% | 32,628,400 |
| 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 |