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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.3	8.95	8.95	9.05	8.23	66.55M
December 03, 2025	7.79	8.34	8.34	8.34	7.55	43.99M
December 02, 2025	7.51	7.65	7.65	7.83	7.47	43.31M
December 01, 2025	7.52	7.46	7.46	7.65	7.38	37.15M
November 28, 2025	7.57	7.79	7.79	7.93	7.47	23.36M
November 26, 2025	7.4	7.48	7.48	7.6	7.37	27.53M
November 25, 2025	7.39	7.38	7.38	7.48	7.16	37.06M
November 24, 2025	7.18	7.44	7.44	7.47	7.1	34.08M
November 21, 2025	6.88	7.18	7.18	7.29	6.55	58.77M
November 20, 2025	7.75	6.87	6.87	7.88	6.86	70.31M
November 19, 2025	7.65	7.47	7.47	7.82	7.37	61.81M
November 18, 2025	7.6	7.61	7.61	7.77	7.25	57.62M
November 17, 2025	7.82	7.42	7.42	7.88	7.24	68.99M
November 14, 2025	7.47	7.88	7.88	8.23	7.47	74.69M
November 13, 2025	8.48	7.96	7.96	8.49	7.81	89.8M
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

Archer Aviation Inc. (ACHR) NYSE