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

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

9.810 +0.230 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 9.480 10.17 9.470 9.810 51,054,464 +0.23(+2.40%)
Sep 30, 2025 9.520 9.670 9.170 9.580 39,677,588 -0.07(-0.73%)
Sep 29, 2025 9.390 9.680 9.170 9.650 45,579,744 +0.37(+3.99%)
Sep 26, 2025 9.410 9.820 9.280 9.280 33,501,352 -0.05(-0.54%)
Sep 25, 2025 9.305 9.470 8.920 9.330 44,376,264 -0.38(-3.91%)
Sep 24, 2025 10.08 10.12 9.630 9.710 43,454,576 -0.29(-2.90%)
Sep 23, 2025 9.690 10.33 9.580 10.00 65,634,336 +0.45(+4.71%)
Sep 22, 2025 9.760 9.760 9.200 9.550 40,760,176 -0.31(-3.14%)
Sep 19, 2025 9.310 9.940 9.240 9.860 75,582,208 +0.61(+6.59%)
Sep 18, 2025 9.030 9.340 8.965 9.250 35,670,288 +0.25(+2.78%)
Sep 17, 2025 9.110 9.210 8.770 9.000 42,196,148 -0.11(-1.21%)
Sep 16, 2025 9.170 9.340 8.900 9.110 31,176,732 -0.01(-0.11%)
Sep 15, 2025 9.360 9.520 8.980 9.120 38,141,368 +0.37(+4.23%)
Sep 12, 2025 8.600 8.800 8.530 8.750 30,218,290 +0.26(+3.06%)
Sep 11, 2025 8.280 8.700 8.215 8.490 27,324,712 +0.24(+2.91%)
Sep 10, 2025 8.600 8.600 8.230 8.250 19,533,718 -0.18(-2.14%)
Sep 09, 2025 8.480 8.620 8.360 8.430 15,408,103 -0.08(-0.94%)
Sep 08, 2025 8.580 8.740 8.400 8.510 15,389,736 +0.01(+0.12%)
Sep 05, 2025 8.610 8.690 8.165 8.500 18,002,232 +0.05(+0.59%)
Sep 04, 2025 8.420 8.540 8.290 8.450 17,179,948 +0.06(+0.72%)
Sep 03, 2025 8.660 8.700 8.370 8.390 19,091,972 -0.21(-2.44%)
Sep 02, 2025 8.610 8.800 8.390 8.600 26,810,972 -0.35(-3.91%)
Aug 29, 2025 9.180 9.229 8.860 8.950 21,445,144 -0.25(-2.72%)
Aug 28, 2025 9.210 9.320 9.150 9.200 17,249,040 +0.05(+0.55%)
Aug 27, 2025 9.150 9.385 9.060 9.150 27,897,704 -0.12(-1.29%)
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 23,138,256 -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%)
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.