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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	13.07	13.73	12.88	13.29	55,034,464	-0.11(-0.82%)
Jul 17, 2025	12.38	13.40	12.13	13.40	74,765,256	+1.31(+10.84%)
Jul 16, 2025	11.43	12.20	10.99	12.09	66,800,928	+0.83(+7.37%)
Jul 15, 2025	10.88	11.67	10.73	11.26	63,881,916	+0.46(+4.26%)
Jul 14, 2025	10.43	10.90	10.13	10.80	29,841,908	+0.29(+2.76%)
Jul 11, 2025	10.79	11.30	10.40	10.51	36,976,140	-0.27(-2.50%)
Jul 10, 2025	10.39	10.84	10.32	10.78	27,708,978	+0.33(+3.16%)
Jul 09, 2025	10.47	10.65	10.25	10.45	28,122,866	+0.08(+0.77%)
Jul 08, 2025	10.05	10.50	10.04	10.37	36,163,772	+0.35(+3.49%)
Jul 07, 2025	10.10	10.22	9.760	10.02	30,983,032	-0.15(-1.47%)
Jul 03, 2025	10.07	10.18	9.970	10.17	19,268,210	+0.19(+1.90%)
Jul 02, 2025	10.11	10.11	9.810	9.980	39,781,548	+0.10(+1.01%)
Jul 01, 2025	10.59	10.62	9.840	9.880	55,856,136	-0.97(-8.94%)
Jun 30, 2025	10.56	11.06	10.56	10.85	45,706,184	+0.38(+3.63%)
Jun 27, 2025	10.49	10.72	10.23	10.47	60,959,908	-0.12(-1.13%)
Jun 26, 2025	10.05	10.59	10.01	10.59	33,645,012	+0.66(+6.65%)
Jun 25, 2025	10.83	11.05	9.930	9.930	37,958,736	-0.80(-7.46%)
Jun 24, 2025	10.17	10.86	9.970	10.73	44,993,044	+0.73(+7.30%)
Jun 23, 2025	9.920	10.08	9.490	10.00	37,972,924	-0.04(-0.40%)
Jun 20, 2025	10.40	10.57	9.970	10.04	42,879,880	-0.16(-1.57%)
Jun 18, 2025	10.09	10.28	9.910	10.20	36,840,376	+0.28(+2.82%)
Jun 17, 2025	10.24	10.61	9.880	9.920	45,779,760	-0.46(-4.43%)
Jun 16, 2025	10.34	10.54	10.12	10.38	52,598,960	+0.39(+3.90%)
Jun 13, 2025	10.08	10.29	9.770	9.990	111,011,360	-1.74(-14.83%)
Jun 12, 2025	11.94	12.41	11.71	11.73	27,061,752	-0.44(-3.62%)
Jun 11, 2025	11.75	12.52	11.46	12.17	53,255,708	+0.79(+6.94%)
Jun 10, 2025	11.27	11.54	11.01	11.38	32,615,540	+0.12(+1.07%)
Jun 09, 2025	11.43	11.67	10.24	11.26	79,548,952	+1.07(+10.50%)
Jun 06, 2025	9.660	10.21	9.521	10.19	41,210,744	+0.83(+8.87%)
Jun 05, 2025	9.650	9.770	9.245	9.360	29,933,632	-0.28(-2.90%)
Jun 04, 2025	9.760	9.850	9.350	9.640	26,630,336	-0.08(-0.82%)
Jun 03, 2025	10.20	10.44	9.660	9.720	27,389,016	-0.01(-0.10%)
Jun 02, 2025	10.01	10.01	9.680	9.730	18,673,530	-0.36(-3.57%)
May 30, 2025	10.43	10.50	9.870	10.09	23,921,000	-0.51(-4.81%)
May 29, 2025	11.20	11.23	10.49	10.60	24,159,084	-0.35(-3.20%)
May 28, 2025	11.36	11.58	10.72	10.95	36,513,112	+0.03(+0.27%)
May 27, 2025	11.00	11.43	10.67	10.92	34,091,152	+0.33(+3.12%)
May 23, 2025	10.45	10.79	10.38	10.59	20,052,352	-0.01(-0.09%)
May 22, 2025	10.55	10.85	10.24	10.60	31,422,220	-0.22(-2.03%)
May 21, 2025	10.86	11.34	10.68	10.82	30,604,096	-0.47(-4.16%)
May 20, 2025	11.20	11.52	10.91	11.29	35,850,096	-0.10(-0.88%)
May 19, 2025	12.54	12.78	11.18	11.39	57,442,956	-1.91(-14.36%)
May 16, 2025	12.84	13.92	12.63	13.30	72,372,096	+1.11(+9.11%)
May 15, 2025	11.54	12.25	11.49	12.19	42,532,560	+0.35(+2.96%)
May 14, 2025	11.07	11.89	10.97	11.84	47,428,276	+0.68(+6.09%)
May 13, 2025	9.450	11.52	9.430	11.16	91,780,344	+2.08(+22.91%)
May 12, 2025	9.240	9.330	8.841	9.080	32,016,178	+0.27(+3.06%)
May 09, 2025	8.760	8.908	8.570	8.810	14,535,413	+0.05(+0.57%)
May 08, 2025	8.920	9.020	8.630	8.760	17,092,004	+0.20(+2.34%)
May 07, 2025	8.490	8.660	8.355	8.560	12,613,407	+0.03(+0.35%)
May 06, 2025	8.380	8.570	8.230	8.530	15,559,074	-0.16(-1.84%)
May 05, 2025	9.110	9.190	8.642	8.690	19,216,688	-0.60(-6.46%)
May 02, 2025	8.590	9.610	8.590	9.290	39,780,524	+0.81(+9.55%)