5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-10.91%
3 MONTH PERFORMANCE
-18.08%
6 MONTH PERFORMANCE
+126.49%
YEAR-TO-DATE PERFORMANCE
-25.90%
1 YEAR PERFORMANCE
+91.14%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.19 | $7.23 (0.56%) | $7.60 | $7.04 | 20.93 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 |
| 02/28/2025 | $6.74 | $8.88 (31.75%) | $8.96 | $6.64 | 55.27 M | $3.53 B |
| 02/27/2025 | $8.60 | $7.92 (-7.91%) | $8.64 | $7.87 | 35.26 M | $3.15 B |
| 02/26/2025 | $8.23 | $8.21 (-0.24%) | $8.51 | $7.95 | 26.01 M | $3.26 B |
| 02/25/2025 | $8.20 | $7.77 (-5.24%) | $8.24 | $7.50 | 33.87 M | $3.09 B |
| 02/24/2025 | $9.17 | $8.35 (-8.94%) | $9.17 | $8.15 | 34.21 M | $3.32 B |
| 02/21/2025 | $10.37 | $9.13 (-11.96%) | $10.59 | $9.11 | 40.96 M | $3.63 B |
| 02/20/2025 | $10.23 | $10.13 (-0.98%) | $10.35 | $9.26 | 39.35 M | $4.03 B |
| 02/19/2025 | $10.99 | $10.06 (-8.46%) | $11.05 | $9.98 | 33.81 M | $4.00 B |
| 02/18/2025 | $11.00 | $10.67 (-3%) | $11.84 | $10.51 | 68.01 M | $4.24 B |
| 02/14/2025 | $9.65 | $10.35 (7.25%) | $10.40 | $9.42 | 50.33 M | $4.11 B |
| 02/13/2025 | $9.40 | $9.52 (1.28%) | $10.30 | $9.21 | 52.21 M | $3.78 B |
| 02/12/2025 | $9.33 | $9.36 (0.32%) | $9.71 | $9.13 | 34.87 M | $3.72 B |
| 02/11/2025 | $9.51 | $9.29 (-2.31%) | $9.94 | $9.15 | 59.04 M | $3.69 B |
| 02/10/2025 | $9.15 | $10.20 (11.48%) | $10.31 | $8.98 | 41.83 M | $4.05 B |
| 02/07/2025 | $9.20 | $9.02 (-1.96%) | $9.69 | $8.87 | 27.81 M | $3.59 B |
| 02/06/2025 | $9.24 | $9.15 (-0.97%) | $9.46 | $8.86 | 21.20 M | $3.64 B |
| 02/05/2025 | $9.32 | $9.15 (-1.82%) | $9.74 | $9.06 | 16.21 M | $3.64 B |
| 02/04/2025 | $9.30 | $9.17 (-1.4%) | $9.52 | $9.10 | 14.78 M | $3.65 B |
| 02/03/2025 | $8.81 | $9.18 (4.2%) | $9.30 | $8.65 | 23.42 M | $3.65 B |
| 01/31/2025 | $9.33 | $9.45 (1.29%) | $10.18 | $9.23 | 30.88 M | $3.76 B |
| 01/30/2025 | $9.08 | $9.27 (2.09%) | $9.42 | $8.94 | 16.24 M | $3.69 B |
| 01/29/2025 | $9.18 | $9.04 (-1.53%) | $9.44 | $8.85 | 14.70 M | $3.59 B |
| 01/28/2025 | $9.31 | $9.16 (-1.61%) | $9.31 | $8.79 | 15.44 M | $3.64 B |
| 01/27/2025 | $9.40 | $9.16 (-2.55%) | $9.72 | $8.90 | 24.77 M | $3.64 B |
| 01/24/2025 | $9.98 | $9.97 (-0.1%) | $10.60 | $9.88 | 34.11 M | $3.96 B |
| 01/23/2025 | $9.51 | $9.89 (4%) | $9.94 | $9.35 | 22.70 M | $3.93 B |
| 01/22/2025 | $9.71 | $9.77 (0.62%) | $10.18 | $9.40 | 29.05 M | $3.88 B |
| 01/21/2025 | $9.04 | $9.70 (7.3%) | $9.93 | $8.82 | 32.86 M | $3.86 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.
