Archer Aviation Inc. (ACHR)
NYSE: ACHR
· Real-Time Price · USD
9.29
-0.56 (-5.69%)
At close: Aug 19, 2025, 3:59 PM
9.28
-0.16%
After-hours: Aug 19, 2025, 08:00 PM EDT
ACHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.80 | 9.88 | 9.25 | 9.29 | 9.29 | -5.69% | 28,036,339 |
| 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 |
| Aug 7, 2025 | 9.92 | 10.10 | 9.62 | 9.80 | 9.80 | -0.51% | 27,600,831 |
| Aug 6, 2025 | 10.32 | 10.32 | 9.77 | 9.85 | 9.85 | -4.65% | 26,201,136 |
| Aug 5, 2025 | 10.50 | 10.63 | 10.10 | 10.33 | 10.33 | -0.96% | 28,942,600 |
| Aug 4, 2025 | 9.74 | 10.45 | 9.63 | 10.43 | 10.43 | 8.20% | 32,244,614 |
| Aug 1, 2025 | 9.79 | 9.95 | 9.56 | 9.64 | 9.64 | -3.89% | 29,800,803 |
| Jul 31, 2025 | 10.16 | 10.33 | 9.91 | 10.03 | 10.03 | -1.18% | 24,637,522 |
| Jul 30, 2025 | 10.25 | 10.28 | 9.98 | 10.15 | 10.15 | -0.39% | 22,149,300 |
| Jul 29, 2025 | 10.83 | 10.92 | 10.13 | 10.19 | 10.19 | -5.56% | 31,045,700 |
| Jul 28, 2025 | 11.41 | 11.60 | 10.67 | 10.79 | 10.79 | -3.75% | 30,539,933 |
| Jul 25, 2025 | 10.98 | 11.33 | 10.88 | 11.21 | 11.21 | 2.00% | 31,944,339 |
| Jul 24, 2025 | 11.24 | 11.28 | 10.91 | 10.99 | 10.99 | -3.26% | 28,779,013 |
| Jul 23, 2025 | 11.35 | 11.46 | 10.90 | 11.36 | 11.36 | 3.37% | 39,701,516 |