5 DAY PERFORMANCE
+12.29%
1 MONTH PERFORMANCE
+5.01%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
-15.70%
YEAR-TO-DATE PERFORMANCE
-11.90%
1 YEAR PERFORMANCE
+3.74%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.80 | $8.60 (-2.27%) | $8.95 | $8.57 | 40.69 M | $5.68 B |
| 12/04/2025 | $8.30 | $8.95 (7.83%) | $9.06 | $8.23 | 66.95 M | $5.91 B |
| 12/03/2025 | $7.67 | $8.35 (8.87%) | $8.35 | $7.55 | 47.75 M | $5.52 B |
| 12/02/2025 | $7.51 | $7.65 (1.86%) | $7.83 | $7.46 | 45.46 M | $5.06 B |
| 12/01/2025 | $7.52 | $7.46 (-0.8%) | $7.65 | $7.38 | 37.15 M | $4.93 B |
| 11/28/2025 | $7.56 | $7.79 (3.04%) | $7.93 | $7.47 | 23.54 M | $5.15 B |
| 11/26/2025 | $7.40 | $7.49 (1.22%) | $7.60 | $7.37 | 28.83 M | $4.95 B |
| 11/25/2025 | $7.39 | $7.38 (-0.14%) | $7.48 | $7.16 | 37.19 M | $4.88 B |
| 11/24/2025 | $7.18 | $7.44 (3.62%) | $7.47 | $7.10 | 34.08 M | $4.92 B |
| 11/21/2025 | $6.88 | $7.18 (4.36%) | $7.29 | $6.55 | 59.03 M | $4.75 B |
| 11/20/2025 | $7.75 | $6.87 (-11.35%) | $7.88 | $6.86 | 71.25 M | $4.54 B |
| 11/19/2025 | $7.65 | $7.47 (-2.35%) | $7.82 | $7.37 | 62.62 M | $4.94 B |
| 11/18/2025 | $7.60 | $7.61 (0.13%) | $7.77 | $7.25 | 57.80 M | $5.03 B |
| 11/17/2025 | $7.82 | $7.42 (-5.12%) | $7.88 | $7.24 | 68.99 M | $4.90 B |
| 11/14/2025 | $7.74 | $7.88 (1.81%) | $8.23 | $7.62 | 76.97 M | $5.21 B |
| 11/13/2025 | $8.48 | $7.96 (-6.13%) | $8.49 | $7.81 | 90.38 M | $5.26 B |
| 11/12/2025 | $8.85 | $8.65 (-2.26%) | $9.11 | $8.31 | 95.42 M | $5.72 B |
| 11/11/2025 | $8.32 | $8.94 (7.45%) | $9.00 | $8.19 | 121.09 M | $5.91 B |
| 11/10/2025 | $8.47 | $8.45 (-0.24%) | $8.63 | $8.28 | 69.17 M | $5.58 B |
| 11/07/2025 | $7.83 | $8.18 (4.47%) | $8.21 | $7.20 | 153.85 M | $5.41 B |
| 11/06/2025 | $9.50 | $8.88 (-6.53%) | $9.50 | $8.85 | 63.25 M | $5.87 B |
| 11/05/2025 | $9.84 | $9.57 (-2.74%) | $9.85 | $9.43 | 63.49 M | $6.32 B |
| 11/04/2025 | $10.00 | $9.56 (-4.4%) | $10.20 | $9.54 | 69.86 M | $6.32 B |
| 11/03/2025 | $11.09 | $10.42 (-6.04%) | $11.09 | $10.10 | 73.80 M | $6.89 B |
| 10/31/2025 | $11.09 | $11.22 (1.17%) | $11.46 | $10.76 | 73.36 M | $4.46 B |
| 10/30/2025 | $10.93 | $10.96 (0.27%) | $11.13 | $10.78 | 39.95 M | $4.36 B |
| 10/29/2025 | $11.22 | $11.18 (-0.36%) | $11.49 | $10.86 | 51.67 M | $4.44 B |
| 10/28/2025 | $11.34 | $11.14 (-1.76%) | $11.60 | $11.03 | 49.82 M | $4.43 B |
| 10/27/2025 | $11.58 | $11.34 (-2.07%) | $11.72 | $11.29 | 41.53 M | $4.51 B |
| 10/24/2025 | $11.28 | $11.29 (0.09%) | $11.48 | $11.04 | 40.24 M | $4.49 B |
| 10/23/2025 | $11.04 | $10.91 (-1.18%) | $11.08 | $10.65 | 41.05 M | $4.34 B |
| 10/22/2025 | $11.26 | $10.86 (-3.55%) | $11.39 | $10.38 | 64.78 M | $4.32 B |
| 10/21/2025 | $11.85 | $11.41 (-3.71%) | $11.97 | $11.33 | 45.97 M | $4.54 B |
| 10/20/2025 | $11.87 | $11.98 (0.93%) | $12.13 | $11.41 | 80.76 M | $4.76 B |
| 10/17/2025 | $11.68 | $11.24 (-3.77%) | $11.87 | $11.08 | 56.64 M | $4.47 B |
| 10/16/2025 | $13.32 | $11.87 (-10.89%) | $14.30 | $11.82 | 85.73 M | $4.72 B |
| 10/15/2025 | $13.44 | $13.03 (-3.05%) | $14.62 | $12.83 | 92.54 M | $5.18 B |
| 10/14/2025 | $12.25 | $13.02 (6.29%) | $13.50 | $11.47 | 77.03 M | $5.18 B |
| 10/13/2025 | $12.11 | $12.77 (5.45%) | $12.85 | $11.90 | 58.79 M | $5.08 B |
| 10/10/2025 | $12.59 | $11.97 (-4.92%) | $12.79 | $11.68 | 48.38 M | $4.76 B |
| 10/09/2025 | $12.39 | $12.66 (2.18%) | $12.69 | $11.74 | 50.64 M | $5.03 B |
| 10/08/2025 | $11.72 | $12.46 (6.31%) | $12.53 | $10.95 | 88.74 M | $4.95 B |
| 10/07/2025 | $13.11 | $12.48 (-4.81%) | $13.71 | $12.34 | 129.66 M | $4.96 B |
| 10/06/2025 | $12.10 | $13.64 (12.73%) | $13.81 | $11.86 | 160.90 M | $5.42 B |
| 10/03/2025 | $10.37 | $11.57 (11.57%) | $11.59 | $10.25 | 108.81 M | $4.60 B |
| 10/02/2025 | $9.95 | $10.18 (2.31%) | $10.42 | $9.82 | 56.39 M | $4.05 B |
| 10/01/2025 | $9.48 | $9.81 (3.48%) | $10.17 | $9.47 | 51.09 M | $3.90 B |
| 09/30/2025 | $9.52 | $9.58 (0.63%) | $9.67 | $9.17 | 39.71 M | $3.81 B |
| 09/29/2025 | $9.39 | $9.65 (2.77%) | $9.68 | $9.17 | 45.63 M | $5.59 B |
| 09/26/2025 | $9.41 | $9.28 (-1.38%) | $9.82 | $9.28 | 33.40 M | $5.37 B |
| 09/25/2025 | $9.31 | $9.33 (0.21%) | $9.47 | $8.92 | 44.40 M | $5.40 B |
| 09/24/2025 | $10.08 | $9.71 (-3.67%) | $10.12 | $9.63 | 43.48 M | $5.62 B |
| 09/23/2025 | $9.69 | $10.00 (3.2%) | $10.33 | $9.58 | 65.70 M | $5.79 B |
| 09/22/2025 | $9.76 | $9.55 (-2.15%) | $9.76 | $9.20 | 40.81 M | $5.53 B |
| 09/19/2025 | $9.32 | $9.86 (5.79%) | $9.94 | $9.24 | 75.58 M | $5.71 B |
| 09/18/2025 | $9.03 | $9.25 (2.44%) | $9.34 | $8.97 | 35.74 M | $5.36 B |
| 09/17/2025 | $9.11 | $9.00 (-1.21%) | $9.21 | $8.77 | 42.31 M | $5.21 B |
| 09/16/2025 | $9.17 | $9.11 (-0.65%) | $9.34 | $8.90 | 31.24 M | $5.28 B |
| 09/15/2025 | $9.36 | $9.12 (-2.56%) | $9.52 | $8.98 | 38.21 M | $5.28 B |
| 09/12/2025 | $8.60 | $8.75 (1.74%) | $8.80 | $8.53 | 30.22 M | $5.07 B |
| 09/11/2025 | $8.28 | $8.49 (2.54%) | $8.70 | $8.22 | 27.34 M | $4.92 B |
| 09/10/2025 | $8.60 | $8.25 (-4.07%) | $8.60 | $8.23 | 19.57 M | $4.78 B |
| 09/09/2025 | $8.48 | $8.43 (-0.59%) | $8.62 | $8.36 | 15.42 M | $4.88 B |
| 09/08/2025 | $8.58 | $8.51 (-0.82%) | $8.74 | $8.40 | 15.42 M | $4.93 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.
