Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
8.60
-0.35 (-3.91%)
At close: Dec 5, 2025, 4:00 PM EST
8.64
+0.04 (0.47%)
After-hours: Dec 5, 2025, 7:59 PM EST
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.95 | 8.57 | 8.60 | 8.60 | -3.91% | 40,558,148 |
| Dec 4, 2025 | 8.30 | 9.06 | 8.23 | 8.95 | 8.95 | 7.19% | 66,710,231 |
| Dec 3, 2025 | 7.67 | 8.35 | 7.55 | 8.35 | 8.35 | 9.15% | 47,342,206 |
| Dec 2, 2025 | 7.51 | 7.83 | 7.46 | 7.65 | 7.65 | 2.55% | 45,286,352 |
| Dec 1, 2025 | 7.52 | 7.65 | 7.38 | 7.46 | 7.46 | -4.24% | 37,060,009 |
| Nov 28, 2025 | 7.56 | 7.93 | 7.47 | 7.79 | 7.79 | 4.01% | 23,409,891 |
| Nov 26, 2025 | 7.40 | 7.60 | 7.37 | 7.49 | 7.49 | 1.49% | 28,705,022 |
| Nov 25, 2025 | 7.39 | 7.48 | 7.16 | 7.38 | 7.38 | -0.81% | 37,056,538 |
| Nov 24, 2025 | 7.18 | 7.47 | 7.10 | 7.44 | 7.44 | 3.62% | 33,787,063 |
| Nov 21, 2025 | 6.88 | 7.29 | 6.55 | 7.18 | 7.18 | 4.51% | 58,691,753 |
| Nov 20, 2025 | 7.75 | 7.88 | 6.86 | 6.87 | 6.87 | -8.03% | 71,008,436 |
| Nov 19, 2025 | 7.65 | 7.82 | 7.37 | 7.47 | 7.47 | -1.84% | 62,620,143 |
| Nov 18, 2025 | 7.60 | 7.77 | 7.25 | 7.61 | 7.61 | 2.56% | 57,803,766 |
| Nov 17, 2025 | 7.82 | 7.88 | 7.24 | 7.42 | 7.42 | -5.84% | 68,986,490 |
| Nov 14, 2025 | 7.74 | 8.23 | 7.62 | 7.88 | 7.88 | -1.01% | 76,969,847 |
| Nov 13, 2025 | 8.48 | 8.50 | 7.81 | 7.96 | 7.96 | -7.98% | 90,377,123 |
| Nov 12, 2025 | 8.85 | 9.11 | 8.31 | 8.65 | 8.65 | -3.24% | 95,417,970 |
| Nov 11, 2025 | 8.32 | 9.00 | 8.19 | 8.94 | 8.94 | 5.80% | 121,088,966 |
| Nov 10, 2025 | 8.47 | 8.63 | 8.28 | 8.45 | 8.45 | 3.30% | 69,174,648 |
| Nov 7, 2025 | 7.83 | 8.21 | 7.20 | 8.18 | 8.18 | -7.88% | 153,846,617 |
| Nov 6, 2025 | 9.50 | 9.50 | 8.85 | 8.88 | 8.88 | -7.21% | 63,249,992 |
| Nov 5, 2025 | 9.84 | 9.85 | 9.43 | 9.57 | 9.57 | 0.10% | 63,486,319 |
| Nov 4, 2025 | 10.00 | 10.20 | 9.54 | 9.56 | 9.56 | -8.25% | 69,858,326 |
| Nov 3, 2025 | 11.09 | 11.09 | 10.10 | 10.42 | 10.42 | -7.13% | 73,801,350 |
| Oct 31, 2025 | 11.09 | 11.46 | 10.76 | 11.22 | 11.22 | 2.37% | 73,362,900 |
| Oct 30, 2025 | 10.93 | 11.13 | 10.78 | 10.96 | 10.96 | -1.97% | 39,948,418 |
| Oct 29, 2025 | 11.22 | 11.49 | 10.86 | 11.18 | 11.18 | 0.36% | 51,666,604 |
| Oct 28, 2025 | 11.34 | 11.60 | 11.03 | 11.14 | 11.14 | -1.76% | 49,821,392 |
| Oct 27, 2025 | 11.58 | 11.72 | 11.29 | 11.34 | 11.34 | 0.44% | 41,533,813 |
| Oct 24, 2025 | 11.28 | 11.48 | 11.04 | 11.29 | 11.29 | 3.48% | 40,243,707 |
| Oct 23, 2025 | 11.04 | 11.08 | 10.65 | 10.91 | 10.91 | 0.46% | 41,050,605 |
| Oct 22, 2025 | 11.26 | 11.39 | 10.38 | 10.86 | 10.86 | -4.82% | 64,778,534 |
| Oct 21, 2025 | 11.85 | 11.97 | 11.33 | 11.41 | 11.41 | -4.76% | 45,966,026 |
| Oct 20, 2025 | 11.87 | 12.13 | 11.41 | 11.98 | 11.98 | 6.58% | 80,755,300 |
| Oct 17, 2025 | 11.68 | 11.87 | 11.08 | 11.24 | 11.24 | -5.31% | 56,635,989 |
| Oct 16, 2025 | 13.32 | 14.30 | 11.82 | 11.87 | 11.87 | -8.90% | 85,732,177 |
| Oct 15, 2025 | 13.44 | 14.62 | 12.83 | 13.03 | 13.03 | 0.08% | 92,535,398 |
| Oct 14, 2025 | 12.25 | 13.50 | 11.47 | 13.02 | 13.02 | 1.96% | 77,028,899 |
| Oct 13, 2025 | 12.11 | 12.85 | 11.90 | 12.77 | 12.77 | 6.68% | 58,789,793 |
| Oct 10, 2025 | 12.59 | 12.79 | 11.68 | 11.97 | 11.97 | -5.45% | 48,376,293 |
| Oct 9, 2025 | 12.39 | 12.69 | 11.74 | 12.66 | 12.66 | 1.61% | 50,636,411 |
| Oct 8, 2025 | 11.72 | 12.53 | 10.95 | 12.46 | 12.46 | -0.16% | 88,735,349 |
| Oct 7, 2025 | 13.11 | 13.71 | 12.34 | 12.48 | 12.48 | -8.50% | 129,659,219 |
| Oct 6, 2025 | 12.10 | 13.81 | 11.86 | 13.64 | 13.64 | 17.89% | 160,904,327 |
| Oct 3, 2025 | 10.37 | 11.59 | 10.25 | 11.57 | 11.57 | 13.65% | 108,807,035 |
| Oct 2, 2025 | 9.95 | 10.42 | 9.82 | 10.18 | 10.18 | 3.77% | 56,385,357 |
| 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% | 45,634,665 |
| Sep 26, 2025 | 9.41 | 9.82 | 9.28 | 9.28 | 9.28 | -0.54% | 33,399,285 |