Archer Aviation Inc. (ACHR)
NYSE: ACHR
· Real-Time Price · USD
11.57
1.39 (13.65%)
At close: Oct 03, 2025, 3:59 PM
11.46
-0.95%
After-hours: Oct 03, 2025, 07:58 PM EDT
ACHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.37 | 11.59 | 10.25 | 11.57 | 11.57 | 13.65% | 107,699,869 |
| Oct 2, 2025 | 9.95 | 10.42 | 9.82 | 10.18 | 10.18 | 3.77% | 56,385,400 |
| Oct 1, 2025 | 9.48 | 10.17 | 9.47 | 9.81 | 9.81 | 2.40% | 51,088,943 |
| Sep 30, 2025 | 9.52 | 9.67 | 9.17 | 9.58 | 9.58 | -0.73% | 39,706,609 |
| Sep 29, 2025 | 9.39 | 9.68 | 9.17 | 9.65 | 9.65 | 3.99% | 45,634,700 |
| Sep 26, 2025 | 9.41 | 9.82 | 9.28 | 9.28 | 9.28 | -0.54% | 33,399,300 |
| Sep 25, 2025 | 9.31 | 9.47 | 8.92 | 9.33 | 9.33 | -3.91% | 44,397,843 |
| Sep 24, 2025 | 10.08 | 10.12 | 9.63 | 9.71 | 9.71 | -2.90% | 43,480,700 |
| Sep 23, 2025 | 9.69 | 10.33 | 9.58 | 10.00 | 10.00 | 4.71% | 65,698,548 |
| Sep 22, 2025 | 9.76 | 9.76 | 9.20 | 9.55 | 9.55 | -3.14% | 40,806,900 |
| Sep 19, 2025 | 9.32 | 9.94 | 9.24 | 9.86 | 9.86 | 6.59% | 75,582,200 |
| Sep 18, 2025 | 9.03 | 9.34 | 8.97 | 9.25 | 9.25 | 2.78% | 35,739,000 |
| Sep 17, 2025 | 9.11 | 9.21 | 8.77 | 9.00 | 9.00 | -1.21% | 42,314,600 |
| Sep 16, 2025 | 9.17 | 9.34 | 8.90 | 9.11 | 9.11 | -0.11% | 31,235,215 |
| Sep 15, 2025 | 9.36 | 9.52 | 8.98 | 9.12 | 9.12 | 4.23% | 38,212,129 |
| Sep 12, 2025 | 8.60 | 8.80 | 8.53 | 8.75 | 8.75 | 3.06% | 30,218,300 |
| Sep 11, 2025 | 8.28 | 8.70 | 8.22 | 8.49 | 8.49 | 2.91% | 27,339,630 |
| Sep 10, 2025 | 8.60 | 8.60 | 8.23 | 8.25 | 8.25 | -2.14% | 19,570,100 |
| Sep 9, 2025 | 8.48 | 8.62 | 8.36 | 8.43 | 8.43 | -0.94% | 15,424,606 |
| Sep 8, 2025 | 8.58 | 8.74 | 8.40 | 8.51 | 8.51 | 0.12% | 15,416,810 |
Page 1 of 61