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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	7.560	7.927	7.470	7.790	23,535,896	+0.30(+4.01%)
Nov 26, 2025	7.400	7.600	7.365	7.490	28,830,568	+0.11(+1.49%)
Nov 25, 2025	7.390	7.480	7.160	7.380	37,147,312	-0.06(-0.81%)
Nov 24, 2025	7.180	7.470	7.100	7.440	34,017,532	+0.26(+3.62%)
Nov 21, 2025	6.880	7.285	6.550	7.180	59,031,892	+0.31(+4.51%)
Nov 20, 2025	7.750	7.880	6.860	6.870	70,902,632	-0.60(-8.03%)
Nov 19, 2025	7.650	7.820	7.365	7.470	62,375,132	-0.14(-1.84%)
Nov 18, 2025	7.600	7.770	7.250	7.610	57,713,168	+0.19(+2.56%)
Nov 17, 2025	7.820	7.880	7.240	7.420	67,785,736	-0.46(-5.84%)
Nov 14, 2025	7.740	8.230	7.620	7.880	76,969,856	-0.08(-1.01%)
Nov 13, 2025	8.480	8.495	7.810	7.960	90,177,880	-0.69(-7.98%)
Nov 12, 2025	8.850	9.110	8.305	8.650	95,257,288	-0.29(-3.24%)
Nov 11, 2025	8.320	9.000	8.190	8.940	121,085,560	+0.49(+5.80%)
Nov 10, 2025	8.470	8.630	8.280	8.450	69,107,272	+0.27(+3.30%)
Nov 07, 2025	7.830	8.210	7.200	8.180	153,846,976	-0.70(-7.88%)
Nov 06, 2025	9.500	9.500	8.850	8.880	61,717,728	-0.69(-7.21%)
Nov 05, 2025	9.840	9.850	9.430	9.570	63,385,488	+0.01(+0.10%)
Nov 04, 2025	10.00	10.20	9.540	9.560	69,712,592	-0.86(-8.25%)
Nov 03, 2025	11.09	11.09	10.10	10.42	73,735,680	-0.80(-7.13%)
Oct 31, 2025	11.09	11.46	10.76	11.22	73,362,936	+0.26(+2.37%)
Oct 30, 2025	10.93	11.13	10.78	10.96	39,953,804	-0.22(-1.97%)
Oct 29, 2025	11.22	11.46	10.86	11.18	51,646,952	+0.04(+0.36%)
Oct 28, 2025	11.34	11.60	11.03	11.14	49,787,364	-0.20(-1.76%)
Oct 27, 2025	11.58	11.72	11.29	11.34	41,501,612	+0.05(+0.44%)
Oct 24, 2025	11.28	11.48	11.04	11.29	40,243,840	+0.38(+3.48%)
Oct 23, 2025	11.04	11.08	10.65	10.91	41,027,200	+0.05(+0.46%)
Oct 22, 2025	11.26	11.39	10.38	10.86	64,721,576	-0.55(-4.82%)
Oct 21, 2025	11.85	11.97	11.33	11.41	45,916,304	-0.57(-4.76%)
Oct 20, 2025	11.87	12.13	11.41	11.98	80,658,296	+0.74(+6.58%)
Oct 17, 2025	11.68	11.87	11.08	11.24	56,636,008	-0.63(-5.31%)
Oct 16, 2025	13.32	14.30	11.82	11.87	85,540,808	-1.16(-8.90%)
Oct 15, 2025	13.44	14.62	12.83	13.03	92,417,768	+0.01(+0.08%)
Oct 14, 2025	12.25	13.50	11.47	13.02	76,982,528	+0.25(+1.96%)
Oct 13, 2025	12.11	12.85	11.90	12.77	58,745,064	+0.80(+6.68%)
Oct 10, 2025	12.59	12.79	11.68	11.97	48,376,312	-0.69(-5.45%)
Oct 09, 2025	12.39	12.69	11.74	12.66	50,573,364	+0.20(+1.61%)
Oct 08, 2025	11.72	12.53	10.95	12.46	88,676,992	-0.02(-0.16%)
Oct 07, 2025	13.11	13.71	12.34	12.48	129,252,944	-1.16(-8.50%)
Oct 06, 2025	12.10	13.81	11.86	13.64	160,472,832	+2.07(+17.89%)
Oct 03, 2025	10.36	11.59	10.25	11.57	108,807,072	+1.39(+13.65%)
Oct 02, 2025	9.950	10.42	9.820	10.18	56,320,932	+0.37(+3.77%)