5 DAY PERFORMANCE
-8.13%
1 MONTH PERFORMANCE
+8.29%
3 MONTH PERFORMANCE
+13.29%
6 MONTH PERFORMANCE
+37.81%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+207.65%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/23/2025 | $10.45 | $10.59 (1.34%) | $10.79 | $10.38 | 20.05 M | $4.21 B |
| 05/22/2025 | $10.55 | $10.60 (0.47%) | $10.85 | $10.24 | 31.44 M | $4.21 B |
| 05/21/2025 | $10.86 | $10.82 (-0.37%) | $11.34 | $10.68 | 30.67 M | $4.30 B |
| 05/20/2025 | $11.20 | $11.29 (0.8%) | $11.52 | $10.91 | 35.88 M | $4.49 B |
| 05/19/2025 | $12.54 | $11.39 (-9.17%) | $12.78 | $11.18 | 57.56 M | $4.53 B |
| 05/16/2025 | $12.84 | $13.30 (3.58%) | $13.92 | $12.63 | 72.37 M | $5.29 B |
| 05/15/2025 | $11.54 | $12.19 (5.63%) | $12.25 | $11.49 | 42.58 M | $4.85 B |
| 05/14/2025 | $11.08 | $11.84 (6.86%) | $11.89 | $10.97 | 47.47 M | $4.71 B |
| 05/13/2025 | $9.45 | $11.16 (18.1%) | $11.52 | $9.43 | 91.82 M | $4.44 B |
| 05/12/2025 | $9.24 | $9.08 (-1.73%) | $9.33 | $8.84 | 32.16 M | $3.61 B |
| 05/09/2025 | $8.76 | $8.81 (0.57%) | $8.91 | $8.57 | 14.54 M | $3.50 B |
| 05/08/2025 | $8.92 | $8.76 (-1.79%) | $9.02 | $8.63 | 17.11 M | $3.48 B |
| 05/07/2025 | $8.49 | $8.56 (0.82%) | $8.66 | $8.36 | 12.63 M | $3.40 B |
| 05/06/2025 | $8.38 | $8.53 (1.79%) | $8.57 | $8.23 | 15.58 M | $3.39 B |
| 05/05/2025 | $9.11 | $8.69 (-4.61%) | $9.19 | $8.64 | 19.24 M | $3.45 B |
| 05/02/2025 | $8.59 | $9.29 (8.15%) | $9.61 | $8.59 | 39.78 M | $3.69 B |
| 05/01/2025 | $8.47 | $8.48 (0.12%) | $8.56 | $8.16 | 24.32 M | $3.37 B |
| 04/30/2025 | $8.62 | $8.33 (-3.36%) | $8.65 | $8.14 | 28.67 M | $3.31 B |
| 04/29/2025 | $8.58 | $8.99 (4.78%) | $9.00 | $8.51 | 21.48 M | $3.57 B |
| 04/28/2025 | $8.74 | $8.53 (-2.4%) | $8.89 | $8.21 | 16.31 M | $3.39 B |
| 04/25/2025 | $8.56 | $8.59 (0.35%) | $8.87 | $8.44 | 20.12 M | $3.41 B |
| 04/24/2025 | $8.18 | $8.56 (4.65%) | $8.58 | $8.09 | 23.13 M | $3.40 B |
| 04/23/2025 | $7.81 | $8.05 (3.07%) | $8.19 | $7.69 | 26.93 M | $3.20 B |
| 04/22/2025 | $7.22 | $7.34 (1.66%) | $7.47 | $7.10 | 14.45 M | $2.92 B |
| 04/21/2025 | $7.13 | $7.14 (0.14%) | $7.21 | $6.94 | 13.93 M | $2.84 B |
| 04/17/2025 | $7.19 | $7.23 (0.56%) | $7.60 | $7.04 | 21.02 M | $2.87 B |
| 04/16/2025 | $7.00 | $7.05 (0.71%) | $7.08 | $6.81 | 13.28 M | $2.80 B |
| 04/15/2025 | $7.25 | $7.12 (-1.79%) | $7.48 | $7.00 | 13.89 M | $2.83 B |
| 04/14/2025 | $7.33 | $7.25 (-1.09%) | $7.46 | $6.99 | 15.77 M | $2.88 B |
| 04/11/2025 | $6.87 | $7.03 (2.33%) | $7.08 | $6.75 | 15.54 M | $2.79 B |
| 04/10/2025 | $7.12 | $7.02 (-1.4%) | $7.26 | $6.74 | 22.91 M | $2.79 B |
| 04/09/2025 | $6.37 | $7.43 (16.64%) | $7.54 | $6.29 | 36.15 M | $2.95 B |
| 04/08/2025 | $7.19 | $6.40 (-10.99%) | $7.28 | $6.22 | 27.51 M | $2.54 B |
| 04/07/2025 | $5.53 | $6.66 (20.43%) | $6.89 | $5.48 | 34.27 M | $2.65 B |
| 04/04/2025 | $6.56 | $6.20 (-5.49%) | $6.73 | $5.83 | 33.06 M | $2.46 B |
| 04/03/2025 | $6.69 | $6.94 (3.74%) | $7.07 | $6.62 | 22.37 M | $2.76 B |
| 04/02/2025 | $6.75 | $7.20 (6.67%) | $7.44 | $6.75 | 19.78 M | $2.86 B |
| 04/01/2025 | $7.11 | $6.96 (-2.11%) | $7.18 | $6.73 | 20.60 M | $2.77 B |
| 03/31/2025 | $6.99 | $7.11 (1.72%) | $7.23 | $6.91 | 23.95 M | $2.83 B |
| 03/28/2025 | $7.68 | $7.26 (-5.47%) | $7.76 | $7.10 | 23.84 M | $2.89 B |
| 03/27/2025 | $8.03 | $7.86 (-2.12%) | $8.29 | $7.81 | 18.33 M | $3.12 B |
| 03/26/2025 | $8.71 | $8.13 (-6.66%) | $8.87 | $8.07 | 15.45 M | $3.23 B |
| 03/25/2025 | $8.85 | $8.79 (-0.68%) | $8.92 | $8.52 | 14.26 M | $3.49 B |
| 03/24/2025 | $8.98 | $8.93 (-0.56%) | $9.18 | $8.77 | 23.58 M | $3.55 B |
| 03/21/2025 | $8.12 | $8.72 (7.39%) | $8.79 | $8.05 | 51.45 M | $3.47 B |
| 03/20/2025 | $8.23 | $8.28 (0.61%) | $8.46 | $8.18 | 15.95 M | $3.29 B |
| 03/19/2025 | $8.17 | $8.36 (2.33%) | $8.44 | $8.02 | 19.74 M | $3.32 B |
| 03/18/2025 | $8.18 | $8.11 (-0.86%) | $8.37 | $7.98 | 17.13 M | $3.22 B |
| 03/17/2025 | $8.09 | $8.31 (2.72%) | $8.46 | $7.92 | 28.99 M | $3.30 B |
| 03/14/2025 | $7.48 | $7.90 (5.61%) | $7.90 | $7.46 | 23.29 M | $3.14 B |
| 03/13/2025 | $7.66 | $7.25 (-5.35%) | $7.75 | $7.18 | 28.09 M | $2.88 B |
| 03/12/2025 | $7.29 | $7.48 (2.61%) | $7.52 | $6.94 | 27.80 M | $2.97 B |
| 03/11/2025 | $6.73 | $6.81 (1.19%) | $7.08 | $6.60 | 23.62 M | $2.71 B |
| 03/10/2025 | $7.18 | $6.80 (-5.29%) | $7.27 | $6.59 | 28.42 M | $2.70 B |
| 03/07/2025 | $7.50 | $7.52 (0.27%) | $7.66 | $7.02 | 24.74 M | $2.99 B |
| 03/06/2025 | $7.84 | $7.56 (-3.57%) | $7.98 | $7.42 | 22.47 M | $3.01 B |
| 03/05/2025 | $8.04 | $8.13 (1.12%) | $8.35 | $7.80 | 20.39 M | $3.23 B |
| 03/04/2025 | $7.67 | $7.98 (4.04%) | $8.45 | $7.40 | 30.04 M | $3.17 B |
| 03/03/2025 | $9.15 | $7.88 (-13.88%) | $9.40 | $7.69 | 36.86 M | $3.13 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.
