Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.158 -0.112 (-1.21%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 23,138,144 -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 22,111,058 -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 30,504,868 -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 57,591,748 -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 74,765,256 +1.31(+10.84%)
Jul 16, 2025 11.43 12.20 10.99 12.09 66,800,928 +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%)
Jul 01, 2025 10.59 10.62 9.840 9.880 55,856,136 -0.97(-8.94%)
Jun 30, 2025 10.56 11.06 10.56 10.85 45,706,184 +0.38(+3.63%)
Jun 27, 2025 10.49 10.72 10.23 10.47 60,959,908 -0.12(-1.13%)
Jun 26, 2025 10.05 10.59 10.01 10.59 33,645,012 +0.66(+6.65%)
Jun 25, 2025 10.83 11.05 9.930 9.930 37,958,736 -0.80(-7.46%)
Jun 24, 2025 10.17 10.86 9.970 10.73 44,993,044 +0.73(+7.30%)
Jun 23, 2025 9.920 10.08 9.490 10.00 37,972,924 -0.04(-0.40%)
Jun 20, 2025 10.40 10.57 9.970 10.04 42,879,880 -0.16(-1.57%)
Jun 18, 2025 10.09 10.28 9.910 10.20 36,840,376 +0.28(+2.82%)
Jun 17, 2025 10.24 10.61 9.880 9.920 45,779,760 -0.46(-4.43%)
Jun 16, 2025 10.34 10.54 10.12 10.38 52,598,960 +0.39(+3.90%)
Jun 13, 2025 10.08 10.29 9.770 9.990 111,011,360 -1.74(-14.83%)
Jun 12, 2025 11.94 12.41 11.71 11.73 27,061,752 -0.44(-3.62%)
Jun 11, 2025 11.75 12.52 11.46 12.17 53,255,708 +0.79(+6.94%)
Jun 10, 2025 11.27 11.54 11.01 11.38 32,615,540 +0.12(+1.07%)
Jun 09, 2025 11.43 11.67 10.24 11.26 79,548,952 +1.07(+10.50%)
Jun 06, 2025 9.660 10.21 9.521 10.19 41,210,744 +0.83(+8.87%)
Jun 05, 2025 9.650 9.770 9.245 9.360 29,933,632 -0.28(-2.90%)
Jun 04, 2025 9.760 9.850 9.350 9.640 26,630,336 -0.08(-0.82%)
Jun 03, 2025 10.20 10.44 9.660 9.720 27,389,016 -0.01(-0.10%)
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.