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 |
| 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% | 43,480,679 |
| 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% | 75,582,155 |
| Sep 18, 2025 | 9.03 | 9.34 | 8.97 | 9.25 | 9.25 | 2.78% | 35,738,999 |
| Sep 17, 2025 | 9.11 | 9.21 | 8.77 | 9.00 | 9.00 | -1.21% | 42,314,561 |
| 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% | 30,218,254 |
| 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% | 19,570,064 |
| 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 |
| Sep 5, 2025 | 8.62 | 8.69 | 8.17 | 8.50 | 8.50 | 0.59% | 18,002,199 |
| Sep 4, 2025 | 8.42 | 8.54 | 8.29 | 8.45 | 8.45 | 0.72% | 17,190,859 |
| Sep 3, 2025 | 8.66 | 8.70 | 8.37 | 8.39 | 8.39 | -2.44% | 19,117,938 |
| Sep 2, 2025 | 8.61 | 8.80 | 8.39 | 8.60 | 8.60 | -3.91% | 26,844,646 |
| Aug 29, 2025 | 9.18 | 9.23 | 8.86 | 8.95 | 8.95 | -2.72% | 21,445,124 |
| Aug 28, 2025 | 9.21 | 9.32 | 9.15 | 9.20 | 9.20 | 0.55% | 17,269,921 |
| Aug 27, 2025 | 9.15 | 9.39 | 9.06 | 9.15 | 9.15 | -1.29% | 27,972,416 |
| Aug 26, 2025 | 9.40 | 9.43 | 9.15 | 9.27 | 9.27 | -1.07% | 23,939,241 |
| Aug 25, 2025 | 9.53 | 9.63 | 9.35 | 9.37 | 9.37 | -3.10% | 17,270,604 |
| Aug 22, 2025 | 9.38 | 9.81 | 9.17 | 9.67 | 9.67 | 3.09% | 25,190,810 |
| Aug 21, 2025 | 9.22 | 9.44 | 9.13 | 9.38 | 9.38 | 1.63% | 19,607,260 |
| Aug 20, 2025 | 9.14 | 9.28 | 8.86 | 9.23 | 9.23 | -0.65% | 23,195,518 |
| Aug 19, 2025 | 9.80 | 9.88 | 9.25 | 9.29 | 9.29 | -5.69% | 28,368,769 |
| 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% | 21,078,654 |
| Aug 14, 2025 | 10.04 | 10.18 | 9.73 | 9.99 | 9.99 | -2.06% | 26,054,568 |
| Aug 13, 2025 | 10.53 | 10.58 | 9.98 | 10.20 | 10.20 | -0.49% | 32,628,386 |
| 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% | 28,942,598 |
| 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% | 22,149,289 |
| Jul 29, 2025 | 10.83 | 10.92 | 10.13 | 10.19 | 10.19 | -5.56% | 31,045,672 |
| 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 |
| Jul 22, 2025 | 11.45 | 11.76 | 10.68 | 10.99 | 10.99 | -7.26% | 51,779,554 |
| Jul 21, 2025 | 13.37 | 13.49 | 11.77 | 11.85 | 11.85 | -10.84% | 57,660,662 |
| Jul 18, 2025 | 13.07 | 13.73 | 12.88 | 13.29 | 13.29 | -0.82% | 55,090,902 |
| Jul 17, 2025 | 12.38 | 13.40 | 12.13 | 13.40 | 13.40 | 10.84% | 74,876,148 |