Skip to main content

Archer Aviation Inc. Class A Common Stock (NY:ACHR)

8.950 -0.250 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.180 9.229 8.860 8.950 21,445,144 -0.25(-2.72%)
Aug 28, 2025 9.210 9.320 9.150 9.200 17,249,040 +0.05(+0.55%)
Aug 27, 2025 9.150 9.385 9.060 9.150 27,897,704 -0.12(-1.29%)
Aug 26, 2025 9.400 9.430 9.150 9.270 23,912,400 -0.10(-1.07%)
Aug 25, 2025 9.530 9.630 9.350 9.370 17,224,718 -0.30(-3.10%)
Aug 22, 2025 9.380 9.810 9.170 9.670 25,190,840 +0.29(+3.09%)
Aug 21, 2025 9.220 9.440 9.125 9.380 19,402,206 +0.15(+1.63%)
Aug 20, 2025 9.140 9.280 8.860 9.230 23,138,256 -0.06(-0.65%)
Aug 19, 2025 9.800 9.880 9.250 9.290 28,266,914 -0.56(-5.69%)
Aug 18, 2025 10.00 10.23 9.610 9.850 27,628,528 +0.03(+0.31%)
Aug 15, 2025 10.18 10.26 9.810 9.820 21,078,680 -0.17(-1.70%)
Aug 14, 2025 10.04 10.18 9.730 9.990 26,032,872 -0.21(-2.06%)
Aug 13, 2025 10.52 10.58 9.983 10.20 32,573,736 -0.05(-0.49%)
Aug 12, 2025 9.250 10.34 9.120 10.25 65,612,256 +0.71(+7.44%)
Aug 11, 2025 9.900 9.900 9.460 9.540 42,548,256 -0.18(-1.85%)
Aug 08, 2025 9.850 9.930 9.550 9.720 22,923,068 -0.08(-0.82%)
Aug 07, 2025 9.920 10.10 9.620 9.800 27,551,014 -0.05(-0.51%)
Aug 06, 2025 10.32 10.32 9.770 9.850 26,161,744 -0.48(-4.65%)
Aug 05, 2025 10.50 10.63 10.10 10.33 28,895,312 -0.10(-0.96%)
Aug 04, 2025 9.740 10.45 9.630 10.43 32,211,804 +0.79(+8.20%)
Aug 01, 2025 9.780 9.950 9.560 9.640 29,801,304 -0.39(-3.89%)
Jul 31, 2025 10.16 10.32 9.910 10.03 24,584,914 -0.12(-1.18%)
Jul 30, 2025 10.25 10.28 9.980 10.15 22,110,956 -0.04(-0.39%)
Jul 29, 2025 10.83 10.92 10.13 10.19 30,973,796 -0.60(-5.56%)
Jul 28, 2025 11.41 11.60 10.67 10.79 30,504,816 -0.42(-3.75%)
Jul 25, 2025 10.98 11.33 10.88 11.21 31,944,366 +0.22(+2.00%)
Jul 24, 2025 11.24 11.28 10.91 10.99 28,707,618 -0.37(-3.26%)
Jul 23, 2025 11.35 11.46 10.90 11.36 39,674,656 +0.37(+3.37%)
Jul 22, 2025 11.45 11.76 10.68 10.99 51,676,524 -0.86(-7.26%)
Jul 21, 2025 13.36 13.49 11.77 11.85 57,592,468 -1.44(-10.84%)
Jul 18, 2025 13.07 13.73 12.88 13.29 55,090,972 -0.11(-0.82%)
Jul 17, 2025 12.38 13.40 12.13 13.40 74,755,656 +1.31(+10.84%)
Jul 16, 2025 11.43 12.20 10.99 12.09 66,800,880 +0.83(+7.37%)
Jul 15, 2025 10.88 11.67 10.73 11.26 63,881,916 +0.46(+4.26%)
Jul 14, 2025 10.43 10.90 10.13 10.80 29,841,908 +0.29(+2.76%)
Jul 11, 2025 10.79 11.30 10.40 10.51 36,976,140 -0.27(-2.50%)
Jul 10, 2025 10.39 10.84 10.32 10.78 27,708,978 +0.33(+3.16%)
Jul 09, 2025 10.47 10.65 10.25 10.45 28,122,866 +0.08(+0.77%)
Jul 08, 2025 10.05 10.50 10.04 10.37 36,163,772 +0.35(+3.49%)
Jul 07, 2025 10.10 10.22 9.760 10.02 30,983,032 -0.15(-1.47%)
Jul 03, 2025 10.07 10.18 9.970 10.17 19,268,210 +0.19(+1.90%)
Jul 02, 2025 10.11 10.11 9.810 9.980 39,781,548 +0.10(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.