Dark

ACHR
Archer Aviation Inc.
stock NYSE

At Close

Jul 30, 2025 3:59:53 PM EDT

10.15USD-0.442%(-0.04)21,698,451

10.13Bid 10.16Ask 0.03Spread

Pre-market

Jul 30, 2025 9:29:12 AM EDT

10.25USD+0.589%(+0.06)270,469

After-hours

Jul 30, 2025 4:57:30 PM EDT

10.16USD+0.146%(+0.01)162,686

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	10.2600	10.2700	9.9800	10.1500	-0.393%	21,698,451	0.000%
2025-07-29	10.8300	10.9200	10.1300	10.1900	-5.561%	31,045,672	-0.393%
2025-07-28	11.4100	11.6000	10.6700	10.7900	-3.747%	30,539,933	-5.931%
2025-07-25	10.9800	11.3300	10.8750	11.2100	+2.002%	31,944,339	-9.456%
2025-07-24	11.2400	11.2750	10.9100	10.9900	-3.257%	28,779,013	-7.643%
2025-07-23	11.3500	11.4600	10.9000	11.3600	+3.367%	39,701,516	-10.651%
2025-07-22	11.4500	11.7600	10.6800	10.9900	-7.257%	51,779,554	-7.643%
2025-07-21	13.3650	13.4880	11.7650	11.8500	-10.835%	57,660,662	-14.346%
2025-07-18	13.0700	13.7300	12.8800	13.2900	-0.821%	55,090,902	-23.627%
2025-07-17	12.3800	13.4000	12.1300	13.4000	+10.835%	74,876,148	-24.254%
2025-07-16	11.4300	12.2000	10.9900	12.0900	+7.371%	66,884,202	-16.046%
2025-07-15	10.8800	11.6700	10.7300	11.2600	+4.259%	63,930,834	-9.858%
2025-07-14	10.4300	10.9000	10.1300	10.8000	+2.759%	29,907,524	-6.019%
2025-07-11	10.7900	11.3000	10.4050	10.5100	-2.505%	36,976,092	-3.425%
2025-07-10	10.3900	10.8400	10.3250	10.7800	+3.158%	27,779,915	-5.844%
2025-07-09	10.4700	10.6500	10.2500	10.4500	+0.771%	28,139,821	-2.871%
2025-07-08	10.0450	10.5000	10.0450	10.3700	+3.493%	36,204,562	-2.122%
2025-07-07	10.1000	10.2200	9.7602	10.0200	-1.475%	31,032,322	+1.297%
2025-07-03	10.0700	10.1800	9.9700	10.1700	+1.904%	19,260,753	-0.197%
2025-07-02	10.1100	10.1100	9.8100	9.9800	+1.012%	39,847,536	+1.703%
2025-07-01	10.5900	10.6200	9.8400	9.8800	-8.940%	55,975,940	+2.733%
2025-06-30	10.5650	11.0599	10.5650	10.8500	+3.629%	45,734,888	-6.452%
2025-06-27	10.4900	10.7171	10.2300	10.4700	-1.133%	60,959,869	-3.056%
2025-06-26	10.0505	10.5900	10.0101	10.5900	+6.647%	33,685,422	-4.155%
2025-06-25	10.8300	11.0500	9.9300	9.9300	-7.456%	38,010,010	+2.216%
2025-06-24	10.1700	10.8600	9.9700	10.7300	+7.300%	45,109,698	-5.405%
2025-06-23	9.9200	10.0800	9.4900	10.0000	-0.398%	38,200,071	+1.500%
2025-06-20	10.4000	10.5750	9.9700	10.0400	-1.569%	42,879,854	+1.096%
2025-06-18	10.0900	10.2800	9.9100	10.2000	+2.823%	36,840,367	-0.490%
2025-06-17	10.2400	10.6100	9.8800	9.9200	-4.432%	45,933,212	+2.319%
2025-06-16	10.3400	10.5400	10.1200	10.3800	+3.904%	52,754,843	-2.216%
2025-06-13	10.0800	10.2900	9.7700	9.9900	-14.834%	111,011,282	+1.602%
2025-06-12	11.9400	12.4100	11.7100	11.7300	-3.615%	27,087,647	-13.470%
2025-06-11	11.7500	12.5200	11.4600	12.1700	+6.942%	53,311,698	-16.598%
2025-06-10	11.2700	11.5400	11.0100	11.3800	+1.066%	32,657,326	-10.808%
2025-06-09	11.4300	11.6699	10.2400	11.2600	+10.500%	79,600,966	-9.858%
2025-06-06	9.6600	10.2100	9.5207	10.1900	+8.868%	41,210,741	-0.393%
2025-06-05	9.6500	9.7700	9.2450	9.3600	-2.905%	29,986,579	+8.440%
2025-06-04	9.7600	9.8500	9.3500	9.6400	-0.823%	26,683,284	+5.290%
2025-06-03	10.2000	10.4400	9.6600	9.7200	-0.103%	27,432,778	+4.424%
2025-06-02	10.0100	10.0100	9.6800	9.7300	-3.568%	18,702,950	+4.317%
2025-05-30	10.4300	10.5000	9.8700	10.0900	-4.811%	23,920,966	+0.595%
2025-05-29	11.2000	11.2300	10.4900	10.6000	-3.196%	24,179,379	-4.245%
2025-05-28	11.3600	11.5800	10.7200	10.9500	+0.275%	36,693,858	-7.306%
2025-05-27	11.0000	11.4250	10.6700	10.9200	+3.116%	34,119,731	-7.051%
2025-05-23	10.4500	10.7900	10.3800	10.5900	-0.094%	20,052,320	-4.155%
2025-05-22	10.5500	10.8500	10.2400	10.6000	-2.033%	31,436,378	-4.245%
2025-05-21	10.8600	11.3350	10.6800	10.8200	-4.163%	30,665,319	-6.192%
2025-05-20	11.2000	11.5200	10.9100	11.2900	-0.878%	35,882,391	-10.097%
2025-05-19	12.5400	12.7800	11.1750	11.3900	-14.361%	57,562,732	-10.887%
2025-05-16	12.8399	13.9200	12.6300	13.3000	+9.106%	72,371,966	-23.684%
2025-05-15	11.5400	12.2500	11.4900	12.1900	+2.956%	42,579,475	-16.735%
2025-05-14	11.0750	11.8900	10.9700	11.8400	+6.093%	47,465,157	-14.274%
2025-05-13	9.4500	11.5200	9.4300	11.1600	+22.907%	91,818,597	-9.050%
2025-05-12	9.2400	9.3300	8.8407	9.0800	+3.065%	32,158,950	+11.784%
2025-05-09	8.7600	8.9082	8.5701	8.8100	+0.571%	14,535,398	+15.210%
2025-05-08	8.9200	9.0200	8.6300	8.7600	+2.336%	17,114,736	+15.868%
2025-05-07	8.4900	8.6600	8.3550	8.5600	+0.352%	12,627,476	+18.575%
2025-05-06	8.3800	8.5700	8.2300	8.5300	-1.841%	15,580,817	+18.992%
2025-05-05	9.1100	9.1900	8.6423	8.6900	-6.459%	19,241,498	+16.801%
2025-05-02	8.5900	9.6100	8.5900	9.2900	+9.552%	39,780,520	+9.257%
2025-05-01	8.4700	8.5600	8.1600	8.4800	+1.801%	24,320,451	+19.693%
2025-04-30	8.6200	8.6550	8.1400	8.3300	-7.341%	28,671,730	+21.849%
2025-04-29	8.5800	9.0000	8.5100	8.9900	+5.393%	21,475,803	+12.903%
2025-04-28	8.7400	8.8900	8.2100	8.5300	-0.698%	16,311,086	+18.992%
2025-04-25	8.5600	8.8650	8.4350	8.5900	+0.350%	20,115,770	+18.161%
2025-04-24	8.1800	8.5800	8.0900	8.5600	+6.335%	23,126,988	+18.575%
2025-04-23	7.8100	8.1900	7.6850	8.0500	+9.673%	26,931,720	+26.087%
2025-04-22	7.2200	7.4687	7.1000	7.3400	+2.801%	14,449,889	+38.283%
2025-04-21	7.1300	7.2099	6.9400	7.1400	-1.245%	13,927,485	+42.157%
2025-04-17	7.1900	7.6000	7.0400	7.2300	+2.553%	21,016,134	+40.387%
2025-04-16	7.0000	7.0800	6.8100	7.0500	-0.983%	13,283,197	+43.972%
2025-04-15	7.2500	7.4800	7.0000	7.1200	-1.793%	13,890,854	+42.556%
2025-04-14	7.3300	7.4600	6.9900	7.2500	+3.129%	15,773,750	+40.000%
2025-04-11	6.8700	7.0800	6.7500	7.0300	+0.142%	15,535,093	+44.381%
2025-04-10	7.1200	7.2600	6.7400	7.0200	-5.518%	22,908,761	+44.587%
2025-04-09	6.3700	7.5400	6.2919	7.4300	+16.094%	36,153,986	+36.608%
2025-04-08	7.1900	7.2800	6.2200	6.4000	-3.904%	27,505,832	+58.594%
2025-04-07	5.5300	6.8900	5.4800	6.6600	+7.419%	34,271,508	+52.402%
2025-04-04	6.5600	6.7300	5.8300	6.2000	-10.663%	33,061,018	+63.710%
2025-04-03	6.6900	7.0700	6.6200	6.9400	-3.611%	22,368,324	+46.254%
2025-04-02	6.7500	7.4400	6.7500	7.2000	+3.448%	19,781,888	+40.972%
2025-04-01	7.1100	7.1800	6.7300	6.9600	-2.110%	20,600,262	+45.833%
2025-03-31	6.9900	7.2300	6.9100	7.1100	-2.066%	23,951,868	+42.757%
2025-03-28	7.6800	7.7600	7.1000	7.2600	-7.634%	23,841,565	+39.807%
2025-03-27	8.0300	8.2888	7.8100	7.8600	-3.321%	18,326,422	+29.135%
2025-03-26	8.7100	8.8700	8.0700	8.1300	-7.509%	15,443,992	+24.846%
2025-03-25	8.8500	8.9200	8.5200	8.7900	-1.568%	14,241,552	+15.472%
2025-03-24	8.9800	9.1800	8.7700	8.9300	+2.408%	23,566,751	+13.662%
2025-03-21	8.1200	8.7900	8.0500	8.7200	+5.314%	46,464,710	+16.399%
2025-03-20	8.2300	8.4600	8.1800	8.2800	-0.957%	15,935,328	+22.585%
2025-03-19	8.1700	8.4400	8.0200	8.3600	+3.083%	19,720,761	+21.411%
2025-03-18	8.1750	8.3700	7.9800	8.1100	-2.407%	17,075,869	+25.154%
2025-03-17	8.0900	8.4600	7.9200	8.3100	+5.190%	28,947,080	+22.142%
2025-03-14	7.4800	7.9000	7.4550	7.9000	+8.966%	23,249,407	+28.481%
2025-03-13	7.6600	7.7500	7.1801	7.2500	-3.075%	28,059,250	+40.000%
2025-03-12	7.2900	7.5200	6.9400	7.4800	+9.838%	22,461,065	+35.695%
2025-03-11	6.7300	7.0800	6.6000	6.8100	+0.147%	23,579,687	+49.046%
2025-03-10	7.1800	7.2700	6.5922	6.8000	-9.574%	28,412,843	+49.265%
2025-03-07	7.5000	7.6600	7.0200	7.5200	-0.529%	24,722,259	+34.973%
2025-03-06	7.8400	7.9750	7.4201	7.5600	-7.011%	22,301,643	+34.259%
2025-03-05	8.0350	8.3499	7.8000	8.1300	+1.880%	20,356,322	+24.846%
2025-03-04	7.6700	8.4484	7.4000	7.9800	+1.269%	30,041,654	+27.193%
2025-03-03	9.1500	9.4000	7.6901	7.8800	-11.261%	36,864,904	+28.807%
2025-02-28	6.7350	8.9600	6.6400	8.8800	+12.121%	54,697,090	+14.302%
2025-02-27	8.6000	8.6400	7.8700	7.9200	-3.532%	35,218,690	+28.157%
2025-02-26	8.2300	8.5100	7.9450	8.2100	+5.663%	26,008,461	+23.630%
2025-02-25	8.2000	8.2400	7.5000	7.7700	-6.946%	33,871,993	+30.631%
2025-02-24	9.1700	9.1700	8.1500	8.3500	-8.543%	34,211,228	+21.557%
2025-02-21	10.3700	10.5900	9.1100	9.1300	-9.872%	40,962,714	+11.172%
2025-02-20	10.2300	10.3500	9.2600	10.1300	+0.696%	39,298,673	+0.197%
2025-02-19	10.9900	11.0499	9.9800	10.0600	-5.717%	33,250,811	+0.895%
2025-02-18	11.0000	11.8400	10.5100	10.6700	+3.092%	67,955,906	-4.873%
2025-02-14	9.6500	10.4000	9.4200	10.3500	+8.718%	50,176,320	-1.932%
2025-02-13	9.4000	10.3000	9.2100	9.5200	+1.709%	52,200,811	+6.618%
2025-02-12	9.3300	9.7100	9.1300	9.3600	+0.753%	34,867,896	+8.440%
2025-02-11	9.5100	9.9400	9.1500	9.2900	-8.922%	58,943,866	+9.257%
2025-02-10	9.1500	10.3100	8.9800	10.2000	+13.082%	41,814,062	-0.490%
2025-02-07	9.2000	9.6900	8.8700	9.0200	-1.421%	27,783,665	+12.528%
2025-02-06	9.2400	9.4600	8.8600	9.1500	0.000%	21,189,611	+10.929%
2025-02-05	9.3200	9.7400	9.0600	9.1500	-0.218%	16,172,804	+10.929%
2025-02-04	9.3000	9.5200	9.1000	9.1700	-0.109%	14,756,055	+10.687%
2025-02-03	8.8100	9.2950	8.6500	9.1800	-2.857%	23,343,357	+10.566%
2025-01-31	9.3300	10.1800	9.2301	9.4500	+1.942%	30,840,289	+7.407%
2025-01-30	9.0800	9.4200	8.9400	9.2700	+2.544%	15,648,277	+9.493%
2025-01-29	9.1800	9.4350	8.8500	9.0400	-1.310%	14,688,877	+12.279%
2025-01-28	9.3100	9.3100	8.7900	9.1600	0.000%	15,443,045	+10.808%
2025-01-27	9.4000	9.7200	8.9000	9.1600	-8.124%	24,766,385	+10.808%
2025-01-24	9.9800	10.6000	9.8802	9.9700	+0.809%	34,095,130	+1.805%
2025-01-23	9.5100	9.9400	9.3500	9.8900	+1.228%	22,581,549	+2.629%
2025-01-22	9.7100	10.1800	9.4000	9.7700	+0.722%	28,919,858	+3.889%
2025-01-21	9.0400	9.9300	8.8199	9.7000	+9.977%	32,688,458	+4.639%
2025-01-17	9.1800	9.4500	8.7800	8.8200	-2.970%	27,450,892	+15.079%
2025-01-16	8.8000	9.6100	8.6300	9.0900	+3.413%	26,059,480	+11.661%
2025-01-15	8.6800	9.0699	8.5750	8.7900	+6.934%	26,288,353	+15.472%
2025-01-14	8.6800	8.8989	8.0000	8.2200	-0.122%	26,614,956	+23.479%
2025-01-13	8.5300	8.6796	8.0600	8.2300	-8.250%	25,406,288	+23.329%
2025-01-10	9.7700	10.0500	8.9400	8.9700	-14.408%	37,737,794	+13.155%
2025-01-08	10.6800	11.1700	10.0600	10.4800	-5.925%	29,441,498	-3.149%
2025-01-07	11.4700	12.4750	10.9300	11.1400	-2.707%	37,143,498	-8.887%
2025-01-06	11.6000	11.8000	11.2700	11.4500	-0.521%	44,855,113	-11.354%
2025-01-03	9.6500	11.5100	9.5200	11.5100	+20.272%	55,614,761	-11.816%
2025-01-02	9.9200	10.0900	9.3300	9.5700	-1.846%	36,263,370	+6.061%
2024-12-31	10.0800	10.4180	9.5700	9.7500	-3.082%	30,257,882	+4.103%
2024-12-30	10.6200	10.8900	9.8200	10.0600	-10.018%	41,995,895	+0.895%
2024-12-27	11.1600	11.6900	10.8100	11.1800	-1.324%	36,369,080	-9.213%
2024-12-26	11.1200	11.3600	10.6001	11.3300	+4.907%	54,798,791	-10.415%
2024-12-24	9.5000	11.0600	9.1000	10.8000	+15.139%	48,485,196	-6.019%
2024-12-23	9.7000	10.1400	9.1500	9.3800	-1.159%	36,489,062	+8.209%
2024-12-20	8.2500	10.0000	8.1800	9.4900	+12.708%	69,664,027	+6.955%
2024-12-19	9.1400	9.6800	8.1900	8.4200	-5.922%	52,323,704	+20.546%
2024-12-18	9.2800	10.5800	8.7600	8.9500	-1.540%	79,821,761	+13.408%
2024-12-17	8.8360	9.5200	8.5700	9.0900	+2.480%	42,817,824	+11.661%
2024-12-16	8.5900	9.2900	8.1300	8.8700	+5.721%	70,201,955	+14.431%
2024-12-13	7.5000	8.5300	7.3300	8.3900	+17.015%	84,213,507	+20.977%
2024-12-12	7.0000	7.4500	6.8500	7.1700	-2.977%	55,860,267	+41.562%
2024-12-11	7.6000	7.6000	7.0400	7.3900	-4.275%	24,381,773	+37.348%
2024-12-10	7.6400	8.2500	7.5700	7.7200	-1.279%	18,580,528	+31.477%
2024-12-09	8.2500	8.2600	7.4300	7.8200	-5.556%	31,788,822	+29.795%
2024-12-06	8.0200	8.6300	7.7200	8.2800	+8.094%	43,453,299	+22.585%
2024-12-05	7.1500	8.3700	7.0400	7.6600	+10.057%	57,270,865	+32.507%
2024-12-04	6.7400	7.3000	6.6500	6.9600	+3.111%	39,460,348	+45.833%
2024-12-03	6.4100	7.1600	6.2600	6.7500	-7.534%	51,919,422	+50.370%
2024-12-02	9.6900	9.7200	6.8200	7.3000	-23.720%	115,886,088	+39.041%
2024-11-29	8.8100	9.8400	8.3100	9.5700	+18.441%	60,449,267	+6.061%
2024-11-27	7.5100	8.5400	7.4500	8.0800	+11.911%	62,714,150	+25.619%
2024-11-26	7.2500	7.6190	6.8200	7.2200	-3.476%	39,595,845	+40.582%
2024-11-25	6.6450	7.9000	6.4150	7.4800	+23.841%	79,808,949	+35.695%
2024-11-22	6.0800	6.2200	5.7400	6.0400	+4.498%	46,538,457	+68.046%
2024-11-21	5.1000	5.9100	4.9400	5.7800	+14.229%	42,375,919	+75.606%
2024-11-20	5.1400	5.1600	4.8750	5.0600	-1.365%	28,571,642	+100.593%
2024-11-19	4.3500	5.1500	4.3292	5.1300	+16.327%	34,835,668	+97.856%
2024-11-18	4.1300	4.4800	4.0500	4.4100	+7.299%	19,463,864	+130.159%
2024-11-15	4.2800	4.2900	4.0500	4.1100	-4.196%	16,475,302	+146.959%
2024-11-14	4.3200	4.5399	4.2800	4.2900	+0.234%	16,061,407	+136.597%
2024-11-13	4.7700	4.7800	4.1500	4.2800	-8.155%	32,991,166	+137.150%
2024-11-12	4.4100	4.8600	4.3450	4.6600	+3.326%	37,512,435	+117.811%
2024-11-11	4.2800	4.5950	4.0600	4.5100	+15.938%	49,060,543	+125.055%
2024-11-08	3.5900	4.1000	3.4900	3.8900	+11.143%	41,528,607	+160.925%
2024-11-07	3.4000	3.6500	3.3500	3.5000	+9.034%	29,676,475	+190.000%
2024-11-06	3.3300	3.3800	3.1400	3.2100	-1.231%	12,617,018	+216.199%
2024-11-05	3.2200	3.2500	3.1500	3.2500	+0.309%	8,202,746	+212.308%
2024-11-04	3.2700	3.3300	3.2200	3.2400	-1.220%	8,606,166	+213.272%
2024-11-01	3.2300	3.3350	3.1700	3.2800	+4.127%	9,859,329	+209.451%
2024-10-31	3.2700	3.2800	3.0800	3.1500	-3.963%	13,257,447	+222.222%
2024-10-30	3.4100	3.4800	3.2600	3.2800	-2.381%	13,890,593	+209.451%
2024-10-29	3.4100	3.4200	3.2500	3.3600	-1.466%	11,514,132	+202.083%
2024-10-28	3.1300	3.4300	3.1300	3.4100	+10.000%	21,873,180	+197.654%
2024-10-25	3.0600	3.1400	3.0500	3.1000	+0.324%	10,049,581	+227.419%
2024-10-24	3.1500	3.2850	3.0500	3.0900	-0.962%	14,603,519	+228.479%
2024-10-23	3.3900	3.4900	3.0900	3.1200	-5.455%	17,419,376	+225.321%
2024-10-22	3.0500	3.3100	2.9850	3.3000	+7.843%	25,021,735	+207.576%
2024-10-21	3.1600	3.2400	3.0300	3.0600	-4.075%	7,866,480	+231.699%
2024-10-18	3.2000	3.2800	3.1830	3.1900	0.000%	6,492,025	+218.182%
2024-10-17	3.1600	3.2000	3.1100	3.1900	0.000%	5,874,155	+218.182%
2024-10-16	3.1400	3.2200	3.1227	3.1900	+2.572%	7,977,479	+218.182%
2024-10-15	3.0800	3.1500	3.0400	3.1100	+0.974%	8,483,433	+226.367%
2024-10-14	3.0900	3.1000	3.0200	3.0800	0.000%	6,636,141	+229.545%
2024-10-11	2.9400	3.1000	2.9300	3.0800	+4.762%	10,976,745	+229.545%
2024-10-10	2.9300	2.9600	2.8500	2.9400	-1.010%	11,834,361	+245.238%
2024-10-09	3.0100	3.0699	2.9600	2.9700	-1.980%	7,780,746	+241.751%
2024-10-08	3.1200	3.1300	3.0100	3.0300	-4.717%	8,994,321	+234.983%
2024-10-07	3.0100	3.1900	2.9200	3.1800	+6.711%	12,148,702	+219.182%
2024-10-04	3.0100	3.0400	2.8700	2.9800	+1.361%	13,745,793	+240.604%
2024-10-03	3.2000	3.2050	2.9300	2.9400	-8.125%	13,469,629	+245.238%
2024-10-02	3.0750	3.2200	2.9800	3.2000	+7.744%	19,326,572	+217.188%
2024-10-01	3.0500	3.0700	2.9600	2.9700	-1.980%	14,070,067	+241.751%
2024-09-30	3.0600	3.1350	2.9800	3.0300	-1.303%	11,430,515	+234.983%
2024-09-27	2.9900	3.1800	2.9800	3.0700	+5.137%	12,810,378	+230.619%
2024-09-26	2.9600	3.0000	2.8206	2.9200	+0.344%	13,490,710	+247.603%
2024-09-25	3.0400	3.0800	2.9000	2.9100	-4.276%	12,305,114	+248.797%
2024-09-24	3.0500	3.1000	3.0200	3.0400	0.000%	8,159,171	+233.882%
2024-09-23	3.0800	3.1000	3.0100	3.0400	-0.654%	8,317,157	+233.882%
2024-09-20	3.0500	3.1200	3.0500	3.0600	+0.328%	11,406,580	+231.699%
2024-09-19	3.1600	3.1800	3.0400	3.0500	-0.327%	12,147,696	+232.787%
2024-09-18	3.1100	3.2150	3.0300	3.0600	-2.236%	13,613,468	+231.699%
2024-09-17	3.1400	3.2400	3.1100	3.1300	+0.643%	9,574,770	+224.281%
2024-09-16	3.2900	3.3100	3.0700	3.1100	-6.042%	15,183,164	+226.367%
2024-09-13	3.3200	3.4300	3.2900	3.3100	+0.303%	8,659,635	+206.647%
2024-09-12	3.2700	3.3400	3.2100	3.3000	0.000%	8,333,923	+207.576%
2024-09-11	3.2700	3.3592	3.2100	3.3000	0.000%	7,250,454	+207.576%
2024-09-10	3.2800	3.3400	3.1500	3.3000	+0.610%	10,313,654	+207.576%
2024-09-09	3.1100	3.3550	3.1100	3.2800	+5.806%	10,210,938	+209.451%
2024-09-06	3.2300	3.2700	3.0100	3.1000	-4.615%	15,577,836	+227.419%
2024-09-05	3.3600	3.4050	3.2400	3.2500	-3.274%	11,108,829	+212.308%
2024-09-04	3.3600	3.5500	3.3300	3.3600	-0.592%	10,675,682	+202.083%
2024-09-03	3.4300	3.5000	3.3500	3.3800	-0.588%	14,990,808	+200.296%
2024-08-30	3.6000	3.6200	3.3500	3.4000	-3.955%	12,133,601	+198.529%
2024-08-29	3.6100	3.7000	3.5300	3.5400	-0.562%	12,295,845	+186.723%
2024-08-28	3.7500	3.7700	3.5600	3.5600	-5.570%	6,802,351	+185.112%
2024-08-27	3.9400	3.9400	3.7300	3.7700	-4.071%	7,527,198	+169.231%
2024-08-26	3.8400	3.9600	3.8150	3.9300	+2.880%	7,835,455	+158.270%
2024-08-23	3.7200	3.8301	3.7000	3.8200	+3.804%	6,375,016	+165.707%
2024-08-22	3.8500	3.8800	3.6200	3.6800	-3.665%	8,266,674	+175.815%
2024-08-21	3.6600	3.8550	3.6200	3.8200	+5.525%	8,844,535	+165.707%
2024-08-20	3.7900	3.8300	3.6200	3.6200	-4.233%	7,465,288	+180.387%
2024-08-19	3.8700	3.8800	3.6500	3.7800	-1.563%	9,792,464	+168.519%
2024-08-16	3.7300	3.8650	3.6950	3.8400	+2.949%	10,752,436	+164.323%
2024-08-15	3.6000	3.7400	3.5700	3.7300	+5.367%	10,057,091	+172.118%
2024-08-14	3.6100	3.6300	3.4600	3.5400	-1.667%	6,835,792	+186.723%
2024-08-13	3.5700	3.6100	3.4500	3.6000	+1.408%	9,475,340	+181.944%
2024-08-12	3.6800	3.7500	3.5200	3.5500	-2.473%	6,616,556	+185.915%
2024-08-09	3.5500	3.8100	3.4300	3.6400	-8.772%	21,316,269	+178.846%
2024-08-08	3.9400	4.0900	3.8900	3.9900	+3.906%	9,090,562	+154.386%
2024-08-07	4.0000	4.1400	3.8300	3.8400	-2.041%	6,427,487	+164.323%
2024-08-06	4.0800	4.0980	3.8101	3.9200	+0.256%	4,827,037	+158.929%
2024-08-05	3.5800	3.9500	3.5100	3.9100	-2.736%	7,551,906	+159.591%
2024-08-02	3.8000	4.0700	3.6400	4.0200	+0.249%	7,704,354	+152.488%
2024-08-01	4.1600	4.2000	3.9500	4.0100	-3.837%	6,005,955	+153.117%
2024-07-31	4.2000	4.4066	4.1400	4.1700	-1.418%	6,242,062	+143.405%
2024-07-30	4.4200	4.4200	4.0900	4.2300	-5.157%	12,026,508	+139.953%
2024-07-29	4.7700	4.8150	4.3800	4.4600	-4.904%	5,876,391	+127.578%
2024-07-26	4.5000	4.7700	4.5000	4.6900	+6.591%	7,134,876	+116.418%
2024-07-25	4.2700	4.6000	4.2500	4.4000	+0.457%	7,491,478	+130.682%
2024-07-24	4.4800	4.5900	4.3600	4.3800	-3.947%	6,345,107	+131.735%
2024-07-23	4.5800	4.7100	4.5000	4.5600	-0.870%	5,897,254	+122.588%
2024-07-22	4.6800	4.7100	4.5100	4.6000	-0.862%	4,749,171	+120.652%
2024-07-19	4.8000	4.8100	4.5900	4.6400	-3.934%	7,011,431	+118.750%
2024-07-18	5.1100	5.2100	4.7700	4.8300	-4.734%	10,156,182	+110.145%
2024-07-17	5.2100	5.3900	5.0200	5.0700	-5.937%	9,545,074	+100.197%
2024-07-16	5.1100	5.4650	5.0200	5.3900	+6.733%	13,483,129	+88.312%
2024-07-15	5.3200	5.3200	4.9450	5.0500	0.000%	11,821,721	+100.990%
2024-07-12	4.7000	5.1800	4.6701	5.0500	+10.503%	20,901,865	+100.990%
2024-07-11	4.4700	4.5700	4.3000	4.5700	+4.100%	10,161,148	+122.101%
2024-07-10	4.2600	4.4200	4.2300	4.3900	+2.570%	7,272,789	+131.207%
2024-07-09	4.4300	4.4700	4.0500	4.2800	-4.464%	8,939,095	+137.150%
2024-07-08	4.6100	4.6200	4.4100	4.4800	+1.818%	10,643,226	+126.563%
2024-07-05	4.7600	4.7900	4.2200	4.4000	+4.513%	18,740,236	+130.682%
2024-07-03	3.8100	4.3300	3.8100	4.2100	+13.172%	16,274,543	+141.093%
2024-07-02	3.4900	3.7900	3.4700	3.7200	+8.772%	10,138,469	+172.849%
2024-07-01	3.5300	3.5400	3.3700	3.4200	-2.841%	4,688,868	+196.784%
2024-06-28	3.4900	3.5300	3.3300	3.5200	+0.860%	22,720,149	+188.352%
2024-06-27	3.6600	3.6950	3.4700	3.4900	-4.384%	5,773,889	+190.831%
2024-06-26	3.6300	3.6800	3.4700	3.6500	-0.273%	5,408,472	+178.082%
2024-06-25	3.7600	3.8800	3.6300	3.6600	-2.139%	6,690,567	+177.322%
2024-06-24	3.6800	4.0300	3.6600	3.7400	+2.186%	15,905,514	+171.390%
2024-06-21	3.1500	3.7000	3.1200	3.6600	+17.308%	31,104,835	+177.322%
2024-06-20	3.1000	3.2000	3.0400	3.1200	+1.961%	6,308,235	+225.321%
2024-06-18	3.1700	3.1900	3.0400	3.0600	-3.470%	5,659,397	+231.699%
2024-06-17	3.1900	3.2176	3.1500	3.1700	-1.553%	6,040,841	+220.189%
2024-06-14	3.2300	3.2500	3.1200	3.2200	-1.529%	4,295,634	+215.217%
2024-06-13	3.4100	3.4100	3.2000	3.2700	-2.679%	5,385,355	+210.398%
2024-06-12	3.4300	3.6200	3.3600	3.3600	+1.818%	8,261,590	+202.083%
2024-06-11	3.2700	3.3200	3.2400	3.3000	0.000%	3,513,167	+207.576%
2024-06-10	3.3100	3.3900	3.2700	3.3000	-1.786%	3,752,342	+207.576%
2024-06-07	3.3400	3.3700	3.2500	3.3600	-2.041%	5,908,225	+202.083%
2024-06-06	3.6600	3.7200	3.4100	3.4300	-0.580%	9,473,374	+195.918%
2024-06-05	3.4000	3.5500	3.2800	3.4500	+6.154%	10,340,345	+194.203%
2024-06-04	3.2500	3.3000	3.2400	3.2500	-1.515%	3,863,341	+212.308%
2024-06-03	3.3500	3.4000	3.2400	3.3000	+0.917%	4,235,799	+207.576%
2024-05-31	3.2400	3.3700	3.2000	3.2700	+2.188%	7,421,081	+210.398%
2024-05-30	3.0500	3.2400	3.0380	3.2000	+6.312%	9,186,073	+217.188%
2024-05-29	3.1600	3.1650	3.0000	3.0100	-5.938%	7,908,023	+237.209%
2024-05-28	3.3100	3.3400	3.1600	3.2000	-3.030%	4,942,107	+217.188%
2024-05-24	3.2800	3.3250	3.2200	3.3000	+0.610%	4,059,598	+207.576%
2024-05-23	3.4200	3.4400	3.2350	3.2800	-4.094%	8,666,286	+209.451%
2024-05-22	3.5000	3.5000	3.3900	3.4200	-1.724%	3,971,688	+196.784%
2024-05-21	3.6500	3.6800	3.4600	3.4800	-5.177%	6,288,195	+191.667%
2024-05-20	3.7100	3.7400	3.6500	3.6700	-0.811%	3,797,042	+176.567%
2024-05-17	3.8000	3.8499	3.6000	3.7000	-2.887%	5,946,245	+174.324%
2024-05-16	3.8800	3.9150	3.8000	3.8100	-2.057%	2,761,458	+166.404%
2024-05-15	4.0600	4.0900	3.8000	3.8900	-2.750%	3,558,253	+160.925%
2024-05-14	3.8300	4.0800	3.8300	4.0000	+6.667%	5,600,672	+153.750%
2024-05-13	3.7400	4.0000	3.7300	3.7500	+2.740%	5,425,189	+170.667%
2024-05-10	3.8800	4.1300	3.5736	3.6500	-3.183%	5,865,901	+178.082%
2024-05-09	3.7400	3.8000	3.6700	3.7700	+1.072%	5,537,950	+169.231%
2024-05-08	3.8200	3.8400	3.7000	3.7300	-3.368%	3,518,527	+172.118%
2024-05-07	3.9700	3.9700	3.8200	3.8600	-2.525%	3,380,028	+162.953%
2024-05-06	4.0100	4.0400	3.9200	3.9600	0.000%	3,112,096	+156.313%
2024-05-03	4.1000	4.1600	3.8850	3.9600	-1.247%	3,768,927	+156.313%
2024-05-02	4.0700	4.1100	3.9624	4.0100	+0.250%	2,648,566	+153.117%
2024-05-01	3.8900	4.1900	3.8600	4.0000	+3.093%	4,793,103	+153.750%
2024-04-30	4.0100	4.0500	3.8700	3.8800	-4.668%	3,707,266	+161.598%
2024-04-29	4.0600	4.1000	3.9900	4.0700	+1.244%	3,356,670	+149.386%
2024-04-26	3.9900	4.0500	3.9300	4.0200	+1.005%	3,082,017	+152.488%
2024-04-25	4.0100	4.0182	3.8700	3.9800	+0.252%	3,689,444	+155.025%
2024-04-24	4.0500	4.1100	3.8600	3.9700	-0.998%	4,013,490	+155.668%
2024-04-23	3.9400	4.1500	3.9100	4.0100	+2.036%	4,059,983	+153.117%
2024-04-22	3.7000	3.9600	3.6100	3.9300	+7.671%	4,329,945	+158.270%
2024-04-19	3.7300	3.7900	3.6300	3.6500	-3.439%	3,484,332	+178.082%
2024-04-18	3.8000	3.8600	3.7150	3.7800	0.000%	4,240,952	+168.519%
2024-04-17	3.9100	3.9400	3.7800	3.7800	-2.073%	3,265,474	+168.519%
2024-04-16	3.8300	3.9400	3.8000	3.8600	-0.771%	3,072,024	+162.953%
2024-04-15	4.0600	4.0700	3.8500	3.8900	-2.993%	3,880,712	+160.925%
2024-04-12	4.1500	4.1900	3.9500	4.0100	-4.296%	5,012,880	+153.117%
2024-04-11	4.2000	4.3200	4.1250	4.1900	+0.721%	3,817,161	+142.243%
2024-04-10	4.1800	4.2250	4.1100	4.1600	-2.804%	3,807,877	+143.990%
2024-04-09	4.2800	4.3400	4.2200	4.2800	0.000%	2,437,368	+137.150%
2024-04-08	4.3200	4.4000	4.2250	4.2800	-0.465%	2,704,319	+137.150%
2024-04-05	4.2500	4.4200	4.2100	4.3000	0.000%	2,702,375	+136.047%
2024-04-04	4.5000	4.5650	4.2500	4.3000	-2.494%	4,080,762	+136.047%
2024-04-03	4.3100	4.5300	4.3100	4.4100	+1.848%	3,571,843	+130.159%
2024-04-02	4.4000	4.4500	4.3100	4.3300	-3.778%	4,191,660	+134.411%
2024-04-01	4.6400	4.7100	4.4900	4.5000	-2.597%	4,194,163	+125.556%
2024-03-28	4.7000	4.7607	4.5950	4.6200	-2.532%	5,985,922	+119.697%
2024-03-27	4.8400	4.8500	4.6300	4.7400	-1.044%	5,581,776	+114.135%
2024-03-26	4.9800	5.0483	4.7700	4.7900	-3.232%	4,051,142	+111.900%
2024-03-25	4.9500	5.1100	4.9000	4.9500	+1.227%	4,979,843	+105.051%
2024-03-22	5.0900	5.1000	4.8500	4.8900	-4.305%	4,224,577	+107.566%
2024-03-21	5.1000	5.1900	4.9900	5.1100	+0.988%	6,631,249	+98.630%
2024-03-20	4.8000	5.1600	4.7450	5.0600	+5.637%	6,471,201	+100.593%
2024-03-19	4.8400	4.9000	4.7200	4.7900	-1.643%	4,596,934	+111.900%
2024-03-18	5.0500	5.1400	4.7200	4.8700	-2.988%	7,736,149	+108.419%
2024-03-15	4.8900	5.3300	4.8400	5.0200	+2.658%	15,722,451	+102.191%
2024-03-14	5.0600	5.2400	4.8300	4.8900	-4.864%	6,438,007	+107.566%
2024-03-13	5.1100	5.5500	5.0500	5.1400	+0.784%	10,897,439	+97.471%
2024-03-12	4.8700	5.1300	4.7700	5.1000	+6.695%	9,839,997	+99.020%
2024-03-11	4.6600	4.9600	4.6400	4.7800	+4.367%	9,295,285	+112.343%
2024-03-08	4.3400	4.8000	4.3400	4.5800	+6.760%	8,576,441	+121.616%
2024-03-07	4.3200	4.4501	4.0000	4.2900	+0.941%	8,855,258	+136.597%
2024-03-06	4.2700	4.5500	4.1850	4.2500	+0.950%	8,493,158	+138.824%
2024-03-05	4.4200	4.4500	4.1000	4.2100	-6.027%	9,182,875	+141.093%
2024-03-04	4.5800	4.6700	4.4200	4.4800	-1.538%	6,213,013	+126.563%
2024-03-01	4.8100	4.8284	4.5400	4.5500	-5.797%	6,113,142	+123.077%
2024-02-29	4.8000	4.9800	4.7800	4.8300	+2.331%	4,213,537	+110.145%
2024-02-28	4.8000	4.9100	4.7000	4.7200	-1.667%	9,204,659	+115.042%
2024-02-27	4.7500	4.9250	4.5900	4.8000	-2.439%	9,817,145	+111.458%
2024-02-26	4.9200	4.9700	4.8000	4.9200	+2.287%	7,331,463	+106.301%
2024-02-23	4.8700	4.9550	4.7400	4.8100	-1.232%	5,766,007	+111.019%
2024-02-22	5.1700	5.1900	4.8600	4.8700	-3.564%	5,223,186	+108.419%
2024-02-21	5.0700	5.1020	4.9700	5.0500	-1.559%	3,784,927	+100.990%
2024-02-20	5.2300	5.3300	5.0400	5.1300	-2.099%	4,569,366	+97.856%
2024-02-16	5.3100	5.3790	5.2100	5.2400	-3.853%	4,226,544	+93.702%
2024-02-15	5.5400	5.5500	5.3300	5.4500	-0.183%	8,003,142	+86.239%
2024-02-14	5.3100	5.5000	5.2701	5.4600	+5.814%	4,044,622	+85.897%
2024-02-13	5.2100	5.2700	5.0800	5.1600	-7.692%	5,820,056	+96.705%
2024-02-12	5.4900	5.6800	5.4300	5.5900	+3.519%	6,242,276	+81.574%
2024-02-09	5.2500	5.4500	5.2500	5.4000	+4.247%	4,690,068	+87.963%
2024-02-08	4.9100	5.2300	4.9100	5.1800	+5.499%	3,651,815	+95.946%
2024-02-07	5.0800	5.1300	4.9000	4.9100	-2.964%	2,508,309	+106.721%

.dark-mode .DD2tk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DD2tk8{ color: #333333; background-color: white; border: 2px solid #333333; }ACHRArcher Aviation Inc.stock NYSE

ACHR
Archer Aviation Inc.
stock NYSE