5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
-12.06%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
+15.75%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
+153.01%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $9.38 | $9.67 (3.09%) | $9.81 | $9.17 | 25.19 M | $5.60 B |
| 08/21/2025 | $9.22 | $9.38 (1.74%) | $9.44 | $9.13 | 19.61 M | $5.43 B |
| 08/20/2025 | $9.14 | $9.23 (0.98%) | $9.28 | $8.86 | 23.20 M | $5.35 B |
| 08/19/2025 | $9.80 | $9.29 (-5.2%) | $9.88 | $9.25 | 28.37 M | $5.38 B |
| 08/18/2025 | $10.00 | $9.85 (-1.5%) | $10.23 | $9.61 | 27.66 M | $5.70 B |
| 08/15/2025 | $10.18 | $9.82 (-3.54%) | $10.26 | $9.81 | 21.08 M | $5.69 B |
| 08/14/2025 | $10.04 | $9.99 (-0.5%) | $10.18 | $9.73 | 26.05 M | $5.79 B |
| 08/13/2025 | $10.53 | $10.20 (-3.13%) | $10.58 | $9.98 | 32.63 M | $5.91 B |
| 08/12/2025 | $9.25 | $10.25 (10.81%) | $10.34 | $9.12 | 65.66 M | $5.94 B |
| 08/11/2025 | $9.90 | $9.54 (-3.64%) | $9.90 | $9.46 | 42.79 M | $5.53 B |
| 08/08/2025 | $9.86 | $9.72 (-1.42%) | $9.93 | $9.55 | 22.92 M | $5.63 B |
| 08/07/2025 | $9.92 | $9.80 (-1.21%) | $10.10 | $9.62 | 27.60 M | $3.90 B |
| 08/06/2025 | $10.32 | $9.85 (-4.55%) | $10.32 | $9.77 | 26.20 M | $3.92 B |
| 08/05/2025 | $10.50 | $10.33 (-1.62%) | $10.63 | $10.10 | 28.94 M | $4.11 B |
| 08/04/2025 | $9.74 | $10.43 (7.08%) | $10.45 | $9.63 | 32.24 M | $4.15 B |
| 08/01/2025 | $9.79 | $9.64 (-1.53%) | $9.95 | $9.56 | 29.80 M | $3.83 B |
| 07/31/2025 | $10.16 | $10.03 (-1.28%) | $10.33 | $9.91 | 24.64 M | $3.99 B |
| 07/30/2025 | $10.25 | $10.15 (-0.98%) | $10.28 | $9.98 | 22.15 M | $4.03 B |
| 07/29/2025 | $10.83 | $10.19 (-5.91%) | $10.92 | $10.13 | 31.05 M | $4.05 B |
| 07/28/2025 | $11.41 | $10.79 (-5.43%) | $11.60 | $10.67 | 30.54 M | $4.29 B |
| 07/25/2025 | $10.98 | $11.21 (2.09%) | $11.33 | $10.88 | 31.94 M | $4.46 B |
| 07/24/2025 | $11.24 | $10.99 (-2.22%) | $11.28 | $10.91 | 28.78 M | $4.37 B |
| 07/23/2025 | $11.35 | $11.36 (0.09%) | $11.46 | $10.90 | 39.70 M | $4.52 B |
| 07/22/2025 | $11.45 | $10.99 (-4.02%) | $11.76 | $10.68 | 51.78 M | $4.37 B |
| 07/21/2025 | $13.37 | $11.85 (-11.37%) | $13.49 | $11.77 | 57.66 M | $4.71 B |
| 07/18/2025 | $13.07 | $13.29 (1.68%) | $13.73 | $12.88 | 55.09 M | $5.28 B |
| 07/17/2025 | $12.38 | $13.40 (8.24%) | $13.40 | $12.13 | 74.88 M | $5.33 B |
| 07/16/2025 | $11.43 | $12.09 (5.77%) | $12.20 | $10.99 | 66.88 M | $4.81 B |
| 07/15/2025 | $10.88 | $11.26 (3.49%) | $11.67 | $10.73 | 63.93 M | $4.48 B |
| 07/14/2025 | $10.43 | $10.80 (3.55%) | $10.90 | $10.13 | 29.91 M | $4.29 B |
| 07/11/2025 | $10.79 | $10.51 (-2.59%) | $11.30 | $10.41 | 36.98 M | $4.18 B |
| 07/10/2025 | $10.39 | $10.78 (3.75%) | $10.84 | $10.33 | 27.78 M | $4.29 B |
| 07/09/2025 | $10.47 | $10.45 (-0.19%) | $10.65 | $10.25 | 28.14 M | $4.15 B |
| 07/08/2025 | $10.05 | $10.37 (3.18%) | $10.50 | $10.05 | 36.20 M | $4.12 B |
| 07/07/2025 | $10.10 | $10.02 (-0.79%) | $10.22 | $9.76 | 31.03 M | $3.98 B |
| 07/03/2025 | $10.07 | $10.17 (0.99%) | $10.18 | $9.97 | 19.27 M | $4.04 B |
| 07/02/2025 | $10.11 | $9.98 (-1.29%) | $10.11 | $9.81 | 39.85 M | $3.97 B |
| 07/01/2025 | $10.59 | $9.88 (-6.7%) | $10.62 | $9.84 | 55.98 M | $3.93 B |
| 06/30/2025 | $10.57 | $10.85 (2.65%) | $11.06 | $10.57 | 45.73 M | $4.31 B |
| 06/27/2025 | $10.49 | $10.47 (-0.19%) | $10.72 | $10.23 | 60.96 M | $4.16 B |
| 06/26/2025 | $10.05 | $10.59 (5.37%) | $10.59 | $10.01 | 33.69 M | $4.21 B |
| 06/25/2025 | $10.83 | $9.93 (-8.31%) | $11.05 | $9.93 | 38.01 M | $3.95 B |
| 06/24/2025 | $10.17 | $10.73 (5.51%) | $10.86 | $9.97 | 45.11 M | $4.27 B |
| 06/23/2025 | $9.92 | $10.00 (0.81%) | $10.08 | $9.49 | 38.20 M | $3.98 B |
| 06/20/2025 | $10.40 | $10.04 (-3.46%) | $10.58 | $9.97 | 42.88 M | $3.99 B |
| 06/18/2025 | $10.09 | $10.20 (1.09%) | $10.28 | $9.91 | 36.84 M | $4.05 B |
| 06/17/2025 | $10.24 | $9.92 (-3.13%) | $10.61 | $9.88 | 45.93 M | $3.94 B |
| 06/16/2025 | $10.34 | $10.38 (0.39%) | $10.54 | $10.12 | 52.75 M | $4.13 B |
| 06/13/2025 | $10.08 | $9.99 (-0.89%) | $10.29 | $9.77 | 111.01 M | $3.97 B |
| 06/12/2025 | $11.94 | $11.73 (-1.76%) | $12.41 | $11.71 | 27.09 M | $4.66 B |
| 06/11/2025 | $11.75 | $12.17 (3.57%) | $12.52 | $11.46 | 53.31 M | $4.84 B |
| 06/10/2025 | $11.27 | $11.38 (0.98%) | $11.54 | $11.01 | 32.66 M | $4.52 B |
| 06/09/2025 | $11.43 | $11.26 (-1.49%) | $11.67 | $10.24 | 79.60 M | $4.48 B |
| 06/06/2025 | $9.66 | $10.19 (5.49%) | $10.21 | $9.52 | 41.21 M | $4.05 B |
| 06/05/2025 | $9.65 | $9.36 (-3.01%) | $9.77 | $9.24 | 29.99 M | $3.72 B |
| 06/04/2025 | $9.76 | $9.64 (-1.23%) | $9.85 | $9.35 | 26.68 M | $3.83 B |
| 06/03/2025 | $10.20 | $9.72 (-4.71%) | $10.44 | $9.66 | 27.43 M | $3.86 B |
| 06/02/2025 | $10.01 | $9.73 (-2.8%) | $10.01 | $9.68 | 18.70 M | $3.87 B |
| 05/30/2025 | $10.43 | $10.09 (-3.26%) | $10.50 | $9.87 | 23.92 M | $4.01 B |
| 05/29/2025 | $11.20 | $10.60 (-5.36%) | $11.23 | $10.49 | 24.18 M | $4.21 B |
| 05/28/2025 | $11.36 | $10.95 (-3.61%) | $11.58 | $10.72 | 36.69 M | $4.35 B |
| 05/27/2025 | $11.00 | $10.92 (-0.73%) | $11.43 | $10.67 | 34.12 M | $4.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
