Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.59 -0.01 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 8.470 8.560 8.160 8.480 24,297,120 +0.15(+1.80%)
Apr 30, 2025 8.620 8.655 8.140 8.330 28,636,110 -0.66(-7.34%)
Apr 29, 2025 8.580 9.000 8.510 8.990 21,455,448 +0.46(+5.39%)
Apr 28, 2025 8.740 8.890 8.210 8.530 16,300,379 -0.06(-0.70%)
Apr 25, 2025 8.560 8.865 8.435 8.590 20,115,790 +0.03(+0.35%)
Apr 24, 2025 8.180 8.580 8.090 8.560 23,089,392 +0.51(+6.34%)
Apr 23, 2025 7.810 8.190 7.685 8.050 26,903,008 +0.71(+9.67%)
Apr 22, 2025 7.220 7.469 7.100 7.340 14,398,308 +0.20(+2.80%)
Apr 21, 2025 7.130 7.210 6.940 7.140 13,906,077 -0.09(-1.24%)
Apr 17, 2025 7.190 7.600 7.040 7.230 21,016,216 +0.18(+2.55%)
Apr 16, 2025 7.000 7.080 6.810 7.050 13,279,908 -0.07(-0.98%)
Apr 15, 2025 7.250 7.480 7.000 7.120 13,873,153 -0.13(-1.79%)
Apr 14, 2025 7.330 7.460 6.990 7.250 15,741,431 +0.22(+3.13%)
Apr 11, 2025 6.870 7.080 6.750 7.030 15,535,112 +0.01(+0.14%)
Apr 10, 2025 7.120 7.260 6.740 7.020 22,894,372 -0.41(-5.52%)
Apr 09, 2025 6.370 7.540 6.292 7.430 36,113,316 +1.03(+16.09%)
Apr 08, 2025 7.190 7.280 6.220 6.400 27,464,180 -0.26(-3.90%)
Apr 07, 2025 5.530 6.820 5.480 6.660 34,247,112 +0.46(+7.42%)
Apr 04, 2025 6.560 6.730 5.830 6.200 33,061,032 -0.74(-10.66%)
Apr 03, 2025 6.690 7.070 6.620 6.940 22,337,336 -0.26(-3.61%)
Apr 02, 2025 6.750 7.440 6.750 7.200 19,721,660 +0.24(+3.45%)
Apr 01, 2025 7.110 7.180 6.730 6.960 20,585,576 -0.15(-2.11%)
Mar 31, 2025 6.990 7.230 6.910 7.110 23,943,540 -0.15(-2.07%)
Mar 28, 2025 7.680 7.760 7.100 7.260 23,841,592 -0.60(-7.63%)
Mar 27, 2025 8.030 8.289 7.810 7.860 18,288,040 -0.27(-3.32%)
Mar 26, 2025 8.710 8.870 8.070 8.130 15,436,231 -0.66(-7.51%)
Mar 25, 2025 8.850 8.920 8.520 8.790 14,245,145 -0.14(-1.57%)
Mar 24, 2025 8.980 9.180 8.770 8.930 23,552,552 +0.21(+2.41%)
Mar 21, 2025 8.120 8.790 8.050 8.720 51,453,972 +0.44(+5.31%)
Mar 20, 2025 8.230 8.460 8.180 8.280 15,937,841 -0.08(-0.96%)
Mar 19, 2025 8.170 8.440 8.020 8.360 19,693,168 +0.25(+3.08%)
Mar 18, 2025 8.180 8.370 7.980 8.110 17,120,068 -0.20(-2.41%)
Mar 17, 2025 8.090 8.460 7.920 8.310 28,949,608 +0.41(+5.19%)
Mar 14, 2025 7.480 7.900 7.455 7.900 23,291,734 +0.65(+8.97%)
Mar 13, 2025 7.660 7.750 7.180 7.250 28,057,750 -0.23(-3.07%)
Mar 12, 2025 7.290 7.520 6.940 7.480 27,785,316 +0.67(+9.84%)
Mar 11, 2025 6.730 7.080 6.600 6.810 23,602,910 +0.01(+0.15%)
Mar 10, 2025 7.180 7.270 6.592 6.800 28,341,400 -0.72(-9.57%)
Mar 07, 2025 7.500 7.660 7.020 7.520 24,737,332 -0.04(-0.53%)
Mar 06, 2025 7.840 7.975 7.420 7.560 22,401,192 -0.57(-7.01%)
Mar 05, 2025 8.030 8.350 7.800 8.130 20,321,664 +0.15(+1.88%)
Mar 04, 2025 7.670 8.448 7.400 7.980 29,966,912 +0.10(+1.27%)
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.