Skip to main content

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

10.85 +0.38 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.