Archer Aviation Inc. - ACHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	8.85	8.65	8.65	9.11	8.31	95.25M
November 11, 2025	8.32	8.94	8.94	9	8.19	120.92M
November 10, 2025	8.47	8.45	8.45	8.63	8.28	69.17M
November 07, 2025	7.83	8.18	8.18	8.21	7.2	153.15M
November 06, 2025	9.5	8.88	8.88	9.5	8.85	54.23M
November 05, 2025	9.84	9.57	9.57	9.85	9.43	62.93M
November 04, 2025	9.96	9.56	9.56	10.2	9.54	67.61M
November 03, 2025	11.09	10.42	10.42	11.09	10.1	73.8M
October 31, 2025	11.09	11.22	11.22	11.42	10.76	71.97M
October 30, 2025	10.93	10.97	10.97	11.13	10.78	38.63M
October 29, 2025	11.22	11.18	11.18	11.49	10.86	50.12M
October 28, 2025	11.34	11.14	11.14	11.6	11.03	49.56M
October 27, 2025	11.58	11.34	11.34	11.72	11.29	41.53M
October 24, 2025	11.28	11.29	11.29	11.48	11.04	40.1M
October 23, 2025	11.04	10.91	10.91	11.08	10.65	40.79M
October 22, 2025	11.26	10.86	10.86	11.39	10.38	64.45M
October 21, 2025	11.85	11.41	11.41	11.97	11.33	45.74M
October 20, 2025	11.87	11.98	11.98	12.13	11.41	80.76M
October 17, 2025	11.68	11.24	11.24	11.87	11.08	56.64M
October 16, 2025	13.32	11.87	11.87	14.3	11.82	85.11M
October 15, 2025	13.44	13.03	13.03	14.62	12.83	92.54M
October 14, 2025	12.25	13.02	13.02	13.5	11.47	76.84M
October 13, 2025	12.11	12.77	12.77	12.85	11.9	58.79M
October 10, 2025	12.59	11.97	11.97	12.79	11.68	46.55M
October 09, 2025	12.39	12.66	12.66	12.69	11.74	49.19M
October 08, 2025	11.72	12.46	12.46	12.53	10.95	88.74M
October 07, 2025	13.11	12.48	12.48	13.71	12.34	129.66M
October 06, 2025	12.1	13.64	13.64	13.81	11.86	160.9M
October 03, 2025	10.37	11.57	11.57	11.59	10.25	107.7M
October 02, 2025	9.95	10.18	10.18	10.42	9.82	56.39M
October 01, 2025	9.48	9.81	9.81	10.17	9.47	50.92M
September 30, 2025	9.52	9.57	9.57	9.67	9.18	37.63M
September 29, 2025	9.39	9.65	9.65	9.68	9.17	45.63M
September 26, 2025	9.41	9.28	9.28	9.82	9.28	33.26M
September 25, 2025	9.31	9.33	9.33	9.47	8.92	44.4M
September 24, 2025	10.08	9.71	9.71	10.12	9.63	43.48M
September 23, 2025	9.69	10	10	10.33	9.58	65.7M
September 22, 2025	9.76	9.55	9.55	9.76	9.2	40.81M
September 19, 2025	9.31	9.86	9.86	9.94	9.24	75.41M
September 18, 2025	9.03	9.25	9.25	9.34	8.97	35.46M
September 17, 2025	9.11	9	9	9.21	8.77	37.27M
September 16, 2025	9.17	9.11	9.11	9.34	8.9	30.98M
September 15, 2025	9.36	9.12	9.12	9.52	8.98	38.21M
September 12, 2025	8.6	8.75	8.75	8.8	8.53	29.99M
September 11, 2025	8.28	8.49	8.49	8.7	8.22	27.34M
September 10, 2025	8.6	8.25	8.25	8.6	8.23	19.57M
September 09, 2025	8.48	8.43	8.43	8.62	8.36	15.24M
September 08, 2025	8.58	8.51	8.51	8.74	8.4	15.42M
September 05, 2025	8.62	8.5	8.5	8.69	8.16	18M
September 04, 2025	8.42	8.45	8.45	8.54	8.29	17.19M
September 03, 2025	8.66	8.39	8.39	8.7	8.37	18.84M
September 02, 2025	8.61	8.6	8.6	8.8	8.39	26.84M
August 29, 2025	9.18	8.95	8.95	9.23	8.86	21.45M
August 28, 2025	9.21	9.2	9.2	9.32	9.15	17.27M
August 27, 2025	9.15	9.15	9.15	9.39	9.06	27.97M
August 26, 2025	9.4	9.27	9.27	9.43	9.15	21.88M
August 25, 2025	9.53	9.37	9.37	9.63	9.35	17.27M
August 22, 2025	9.38	9.67	9.67	9.81	9.17	25M
August 21, 2025	9.22	9.38	9.38	9.44	9.13	19.61M
August 20, 2025	9.14	9.23	9.23	9.28	8.86	23.2M

Archer Aviation Inc. (ACHR) NYSE