5 DAY PERFORMANCE
+19.39%
1 MONTH PERFORMANCE
+40.22%
3 MONTH PERFORMANCE
+269.06%
6 MONTH PERFORMANCE
+224.64%
YEAR-TO-DATE PERFORMANCE
+84.53%
1 YEAR PERFORMANCE
+78.14%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $11.12 | $11.33 (1.89%) | $11.36 | $10.60 | 54.54 M | $4.50 B |
| 12/24/2024 | $9.50 | $10.80 (13.68%) | $11.06 | $9.10 | 48.49 M | $4.29 B |
| 12/23/2024 | $9.70 | $9.38 (-3.3%) | $10.14 | $9.15 | 36.49 M | $3.73 B |
| 12/20/2024 | $8.25 | $9.49 (15.03%) | $10.00 | $8.18 | 70.23 M | $3.77 B |
| 12/19/2024 | $9.14 | $8.42 (-7.88%) | $9.68 | $8.19 | 52.34 M | $3.35 B |
| 12/18/2024 | $9.28 | $8.95 (-3.56%) | $10.58 | $8.76 | 81.99 M | $3.56 B |
| 12/17/2024 | $8.84 | $9.09 (2.83%) | $9.52 | $8.57 | 42.85 M | $3.61 B |
| 12/16/2024 | $8.59 | $8.87 (3.26%) | $9.29 | $8.13 | 70.26 M | $3.53 B |
| 12/13/2024 | $7.50 | $8.39 (11.87%) | $8.53 | $7.33 | 84.22 M | $3.34 B |
| 12/12/2024 | $7.00 | $7.17 (2.43%) | $7.45 | $6.85 | 56.68 M | $2.85 B |
| 12/11/2024 | $7.60 | $7.39 (-2.76%) | $7.60 | $7.04 | 26.29 M | $2.94 B |
| 12/10/2024 | $7.64 | $7.72 (1.05%) | $8.25 | $7.57 | 18.81 M | $3.07 B |
| 12/09/2024 | $8.25 | $7.82 (-5.21%) | $8.26 | $7.43 | 31.79 M | $3.11 B |
| 12/06/2024 | $8.02 | $8.28 (3.24%) | $8.63 | $7.72 | 43.48 M | $3.29 B |
| 12/05/2024 | $7.15 | $7.66 (7.13%) | $8.37 | $7.04 | 57.42 M | $3.05 B |
| 12/04/2024 | $6.74 | $6.96 (3.26%) | $7.30 | $6.65 | 40.38 M | $2.77 B |
| 12/03/2024 | $6.41 | $6.75 (5.3%) | $7.16 | $6.26 | 51.92 M | $2.68 B |
| 12/02/2024 | $9.69 | $7.30 (-24.66%) | $9.72 | $6.82 | 115.89 M | $2.90 B |
| 11/29/2024 | $8.81 | $9.57 (8.63%) | $9.84 | $8.31 | 60.50 M | $3.80 B |
| 11/27/2024 | $7.51 | $8.08 (7.59%) | $8.54 | $7.45 | 62.74 M | $3.21 B |
| 11/26/2024 | $7.25 | $7.22 (-0.41%) | $7.62 | $6.82 | 39.61 M | $2.87 B |
| 11/25/2024 | $6.65 | $7.48 (12.48%) | $7.90 | $6.42 | 79.91 M | $2.97 B |
| 11/22/2024 | $6.08 | $6.04 (-0.66%) | $6.22 | $5.74 | 46.57 M | $2.40 B |
| 11/21/2024 | $5.10 | $5.78 (13.33%) | $5.91 | $4.94 | 42.38 M | $2.30 B |
| 11/20/2024 | $5.14 | $5.06 (-1.56%) | $5.16 | $4.88 | 28.60 M | $2.01 B |
| 11/19/2024 | $4.35 | $5.13 (17.93%) | $5.15 | $4.33 | 34.88 M | $2.04 B |
| 11/18/2024 | $4.13 | $4.41 (6.78%) | $4.48 | $4.05 | 19.49 M | $1.75 B |
| 11/15/2024 | $4.28 | $4.11 (-3.97%) | $4.29 | $4.05 | 16.52 M | $1.63 B |
| 11/14/2024 | $4.32 | $4.29 (-0.69%) | $4.54 | $4.28 | 16.10 M | $1.71 B |
| 11/13/2024 | $4.77 | $4.28 (-10.27%) | $4.78 | $4.15 | 33.05 M | $1.70 B |
| 11/12/2024 | $4.41 | $4.66 (5.67%) | $4.86 | $4.35 | 37.57 M | $1.85 B |
| 11/11/2024 | $4.28 | $4.51 (5.37%) | $4.60 | $4.06 | 49.08 M | $1.79 B |
| 11/08/2024 | $3.59 | $3.89 (8.36%) | $4.10 | $3.49 | 41.55 M | $1.55 B |
| 11/07/2024 | $3.40 | $3.50 (2.94%) | $3.65 | $3.35 | 29.73 M | $1.39 B |
| 11/06/2024 | $3.33 | $3.21 (-3.6%) | $3.38 | $3.14 | 16.04 M | $1.28 B |
| 11/05/2024 | $3.22 | $3.25 (0.93%) | $3.25 | $3.15 | 8.22 M | $1.29 B |
| 11/04/2024 | $3.27 | $3.24 (-0.92%) | $3.33 | $3.22 | 8.62 M | $1.29 B |
| 11/01/2024 | $3.23 | $3.28 (1.55%) | $3.34 | $3.17 | 9.93 M | $1.30 B |
| 10/31/2024 | $3.27 | $3.15 (-3.67%) | $3.28 | $3.08 | 13.33 M | $1.25 B |
| 10/30/2024 | $3.41 | $3.28 (-3.81%) | $3.48 | $3.26 | 16.62 M | $1.30 B |
| 10/29/2024 | $3.41 | $3.36 (-1.47%) | $3.42 | $3.25 | 11.54 M | $1.34 B |
| 10/28/2024 | $3.13 | $3.41 (8.95%) | $3.43 | $3.13 | 21.89 M | $1.36 B |
| 10/25/2024 | $3.06 | $3.10 (1.31%) | $3.14 | $3.05 | 10.07 M | $1.23 B |
| 10/24/2024 | $3.15 | $3.09 (-1.9%) | $3.29 | $3.05 | 14.63 M | $1.23 B |
| 10/23/2024 | $3.39 | $3.12 (-7.96%) | $3.49 | $3.09 | 17.43 M | $1.24 B |
| 10/22/2024 | $3.05 | $3.30 (8.2%) | $3.31 | $2.99 | 25.03 M | $1.31 B |
| 10/21/2024 | $3.16 | $3.06 (-3.16%) | $3.24 | $3.03 | 7.88 M | $1.22 B |
| 10/18/2024 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.18 | 6.50 M | $1.27 B |
| 10/17/2024 | $3.16 | $3.19 (0.95%) | $3.20 | $3.11 | 5.88 M | $1.27 B |
| 10/16/2024 | $3.14 | $3.19 (1.59%) | $3.22 | $3.12 | 10.35 M | $1.27 B |
| 10/15/2024 | $3.08 | $3.11 (0.97%) | $3.15 | $3.04 | 8.50 M | $1.24 B |
| 10/14/2024 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.02 | 6.65 M | $1.22 B |
| 10/11/2024 | $2.94 | $3.08 (4.76%) | $3.10 | $2.93 | 10.99 M | $1.22 B |
| 10/10/2024 | $2.93 | $2.94 (0.34%) | $2.96 | $2.85 | 11.86 M | $1.17 B |
| 10/09/2024 | $3.01 | $2.97 (-1.33%) | $3.07 | $2.96 | 7.79 M | $1.18 B |
| 10/08/2024 | $3.12 | $3.03 (-2.88%) | $3.13 | $3.01 | 9.00 M | $1.20 B |
| 10/07/2024 | $3.01 | $3.18 (5.65%) | $3.19 | $2.92 | 12.15 M | $1.26 B |
| 10/04/2024 | $3.01 | $2.98 (-1%) | $3.04 | $2.87 | 13.77 M | $1.18 B |
| 10/03/2024 | $3.20 | $2.94 (-8.13%) | $3.21 | $2.93 | 13.49 M | $1.17 B |
| 10/02/2024 | $3.08 | $3.20 (3.9%) | $3.22 | $2.98 | 19.34 M | $1.27 B |
| 10/01/2024 | $3.05 | $2.97 (-2.62%) | $3.07 | $2.96 | 14.10 M | $1.18 B |
| 09/30/2024 | $3.06 | $3.03 (-0.98%) | $3.14 | $2.98 | 12.79 M | $1.20 B |
| 09/27/2024 | $2.99 | $3.07 (2.68%) | $3.18 | $2.98 | 13.72 M | $1.22 B |