Dark

ACHR
Archer Aviation Inc.
stock NYSE

Market Open

Aug 11, 2026 10:50:52 AM EDT

6.77USD+8.147%(+0.51)34,057,507

6.75Bid 6.76Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

6.22USD-0.639%(-0.04)452,173

After-hours

Aug 10, 2026 4:59:30 PM EDT

6.21USD-0.749%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	6.2300	6.8500	6.1300	6.7700	+8.147%	34,057,507	0.000%
2026-08-10	6.4100	6.8700	5.9350	6.2600	+11.986%	128,441,360	+8.147%
2026-08-07	5.3600	5.6000	5.3001	5.5900	+6.883%	34,085,479	+21.109%
2026-08-06	5.1700	5.3551	5.0800	5.2300	+0.577%	26,106,640	+29.446%
2026-08-05	5.3000	5.3500	5.1250	5.2000	-2.072%	23,677,377	+30.192%
2026-08-04	4.9400	5.3600	4.9100	5.3100	+9.711%	29,399,401	+27.495%
2026-08-03	4.6700	4.9200	4.6000	4.8400	+4.310%	30,668,272	+39.876%
2026-07-31	4.7800	4.8500	4.5700	4.6400	-2.110%	29,861,091	+45.905%
2026-07-30	4.5800	4.7700	4.5200	4.7400	+5.804%	31,568,308	+42.827%
2026-07-29	4.8000	4.8265	4.4700	4.4800	-7.054%	25,978,305	+51.116%
2026-07-28	4.8100	4.9100	4.6600	4.8200	-2.626%	23,154,643	+40.456%
2026-07-27	4.8000	4.9899	4.7700	4.9500	+3.774%	30,070,341	+36.768%
2026-07-24	5.1600	5.1700	4.7400	4.7700	-6.654%	35,221,940	+41.929%
2026-07-23	5.1000	5.3299	5.0401	5.1100	-1.351%	30,465,559	+32.485%
2026-07-22	5.3100	5.4150	5.0800	5.1800	-1.894%	37,004,190	+30.695%
2026-07-21	5.3200	5.6000	5.2200	5.2800	-0.565%	52,284,816	+28.220%
2026-07-20	4.6300	5.4300	4.6000	5.3100	+19.595%	99,253,680	+27.495%
2026-07-17	4.3400	4.5900	4.3000	4.4400	-1.114%	25,382,215	+52.477%
2026-07-16	4.7400	4.7500	4.4500	4.4900	-6.067%	25,503,193	+50.780%
2026-07-15	4.9000	5.0600	4.7115	4.7800	-1.443%	23,050,809	+41.632%
2026-07-14	4.6100	4.8750	4.5500	4.8500	+6.593%	28,415,938	+39.588%
2026-07-13	4.6700	4.7400	4.5100	4.5500	-3.805%	25,853,926	+48.791%
2026-07-10	4.8900	4.9300	4.6901	4.7300	-2.474%	23,816,658	+43.129%
2026-07-09	4.8400	4.9400	4.7650	4.8500	+0.207%	17,909,535	+39.588%
2026-07-08	4.8500	4.9700	4.8100	4.8400	-1.826%	19,252,205	+39.876%
2026-07-07	5.3000	5.3500	4.8300	4.9300	-8.194%	29,522,444	+37.323%
2026-07-06	5.0000	5.4600	4.9701	5.3700	+7.831%	36,944,407	+26.071%
2026-07-02	5.0200	5.1900	4.8401	4.9800	+1.220%	29,036,520	+35.944%
2026-07-01	4.7900	5.0750	4.7600	4.9200	+4.017%	41,806,134	+37.602%
2026-06-30	4.6800	4.8600	4.6450	4.7300	+1.068%	33,344,302	+43.129%
2026-06-29	4.9000	5.0300	4.6101	4.6800	-3.901%	34,900,070	+44.658%
2026-06-26	4.7100	5.0800	4.7100	4.8700	+1.670%	53,566,077	+39.014%
2026-06-25	5.1000	5.1300	4.7450	4.7900	-5.149%	39,668,274	+41.336%
2026-06-24	5.2100	5.2200	5.0000	5.0500	-3.810%	40,887,134	+34.059%
2026-06-23	5.2300	5.5100	5.2300	5.2500	-3.315%	38,508,310	+28.952%
2026-06-22	5.4900	5.6350	5.3939	5.4300	-2.513%	34,249,272	+24.678%
2026-06-18	5.4500	5.5900	5.2400	5.5700	+3.918%	40,987,169	+21.544%
2026-06-17	5.3800	5.7200	5.3237	5.3600	-1.471%	47,480,254	+26.306%
2026-06-16	5.5000	5.5800	5.2300	5.4400	-1.982%	59,509,781	+24.449%
2026-06-15	5.3300	5.6200	5.3200	5.5500	+9.252%	57,338,132	+21.982%
2026-06-12	5.3000	5.3550	5.0000	5.0800	-4.151%	29,959,680	+33.268%
2026-06-11	5.0300	5.3200	4.9300	5.3000	+4.950%	42,626,407	+27.736%
2026-06-10	5.2700	5.3600	5.0400	5.0500	-5.075%	36,823,568	+34.059%
2026-06-09	5.7700	5.8750	5.2000	5.3200	-7.155%	56,978,331	+27.256%
2026-06-08	5.6650	5.9000	5.5800	5.7300	+3.430%	39,266,769	+18.150%
2026-06-05	6.2500	6.3100	5.3800	5.5400	-13.166%	54,259,355	+22.202%
2026-06-04	6.5500	6.6200	6.3500	6.3800	-2.297%	57,258,137	+6.113%
2026-06-03	6.6000	6.6353	6.2700	6.5300	-3.116%	51,682,080	+3.675%
2026-06-02	6.8000	6.8990	6.6200	6.7400	-1.462%	48,595,598	+0.445%
2026-06-01	6.6500	6.9300	6.5200	6.8400	+0.441%	62,985,799	-1.023%
2026-05-29	6.7100	6.8300	6.3900	6.8100	0.000%	56,889,623	-0.587%
2026-05-28	6.4500	7.0900	6.4050	6.8100	+3.969%	58,482,962	-0.587%
2026-05-27	6.5100	6.6200	6.3100	6.5500	+0.614%	58,173,748	+3.359%
2026-05-26	6.5500	6.7700	6.3850	6.5100	+2.358%	75,154,227	+3.994%
2026-05-22	6.1900	6.4300	6.1450	6.3600	+3.922%	79,302,267	+6.447%
2026-05-21	5.7100	6.1400	5.5900	6.1200	+5.882%	64,071,494	+10.621%
2026-05-20	5.8600	6.0400	5.7400	5.7800	-2.200%	47,082,422	+17.128%
2026-05-19	5.8300	6.0800	5.6900	5.9100	-0.169%	49,584,401	+14.552%
2026-05-18	6.0500	6.2000	5.8200	5.9200	-2.149%	57,973,421	+14.358%
2026-05-15	6.1600	6.2200	6.0000	6.0500	-5.616%	45,962,307	+11.901%
2026-05-14	6.5100	6.5598	6.1100	6.4100	-1.687%	47,575,701	+5.616%
2026-05-13	6.2900	6.7500	6.2300	6.5200	+2.034%	44,824,645	+3.834%
2026-05-12	6.3900	6.6800	6.0500	6.3900	-2.294%	54,266,113	+5.947%
2026-05-11	6.3700	6.7500	6.2400	6.5400	+0.926%	67,789,966	+3.517%
2026-05-08	6.3000	6.5350	6.0750	6.4800	+3.185%	45,655,746	+4.475%
2026-05-07	6.3300	6.5000	6.1500	6.2800	-2.028%	59,688,716	+7.803%
2026-05-06	5.9800	6.4600	5.9300	6.4100	+9.760%	54,790,521	+5.616%
2026-05-05	5.7700	5.8600	5.5650	5.8400	+1.213%	52,485,339	+15.925%
2026-05-04	5.8600	5.8900	5.7000	5.7700	-1.704%	29,717,249	+17.331%
2026-05-01	5.7600	5.9150	5.6100	5.8700	+2.265%	31,328,332	+15.332%
2026-04-30	5.6500	5.8350	5.5801	5.7400	+2.500%	27,121,822	+17.944%
2026-04-29	5.7500	5.7500	5.4700	5.6000	-4.110%	23,429,795	+20.893%
2026-04-28	5.8600	5.9100	5.7500	5.8400	-1.017%	18,407,297	+15.925%
2026-04-27	5.6500	5.9400	5.6300	5.9000	+3.509%	22,980,020	+14.746%
2026-04-24	5.8600	5.8785	5.5900	5.7000	-1.213%	21,023,722	+18.772%
2026-04-23	6.0100	6.0565	5.6100	5.7700	-4.785%	28,557,553	+17.331%
2026-04-22	6.1400	6.3200	5.9500	6.0600	+2.020%	26,671,373	+11.716%
2026-04-21	6.1550	6.2600	5.9000	5.9400	-2.782%	27,877,031	+13.973%
2026-04-20	6.0100	6.1400	5.9300	6.1100	0.000%	21,762,276	+10.802%
2026-04-17	6.2500	6.4850	6.1000	6.1100	+0.493%	28,307,137	+10.802%
2026-04-16	6.3000	6.3600	5.9150	6.0800	+0.330%	25,123,037	+11.349%
2026-04-15	5.7300	6.0900	5.7300	6.0600	+6.878%	26,275,200	+11.716%
2026-04-14	5.6600	5.7500	5.5600	5.6700	+4.037%	22,225,835	+19.400%
2026-04-13	5.2700	5.5500	5.2300	5.4500	+0.926%	17,942,034	+24.220%
2026-04-10	5.3800	5.5200	5.3400	5.4000	+1.504%	14,861,548	+25.370%
2026-04-09	5.4800	5.5900	5.3200	5.3200	-4.659%	23,134,724	+27.256%
2026-04-08	5.7600	5.8300	5.4701	5.5800	+4.494%	28,198,781	+21.326%
2026-04-07	5.4700	5.4900	5.2200	5.3400	-3.610%	32,593,098	+26.779%
2026-04-06	5.3800	5.7100	5.3800	5.5400	+2.214%	24,830,247	+22.202%
2026-04-02	5.0000	5.4300	5.0000	5.4200	+4.031%	21,070,920	+24.908%
2026-04-01	5.3200	5.3500	5.1600	5.2100	+0.774%	24,269,979	+29.942%
2026-03-31	5.0400	5.2299	4.9300	5.1700	+4.656%	33,759,047	+30.948%
2026-03-30	5.0900	5.1450	4.8000	4.9400	-2.947%	33,930,888	+37.045%
2026-03-27	5.3000	5.3400	5.0700	5.0900	-5.214%	28,528,856	+33.006%
2026-03-26	5.3600	5.5750	5.3000	5.3700	-3.417%	18,575,751	+26.071%
2026-03-25	5.7400	5.8700	5.4600	5.5600	+0.907%	28,604,709	+21.763%
2026-03-24	5.7600	5.8300	5.4700	5.5100	-6.452%	28,463,091	+22.868%
2026-03-23	5.8700	5.9600	5.7500	5.8900	+2.257%	26,116,963	+14.941%
2026-03-20	6.0000	6.0600	5.6700	5.7600	-4.160%	34,096,821	+17.535%
2026-03-19	5.8750	6.1700	5.7900	6.0100	0.000%	21,315,379	+12.646%
2026-03-18	6.1900	6.2500	6.0100	6.0100	-4.452%	27,681,710	+12.646%
2026-03-17	6.1600	6.3000	6.0600	6.2900	+2.778%	29,616,894	+7.631%
2026-03-16	6.0800	6.2100	5.9650	6.1200	+1.493%	34,275,062	+10.621%
2026-03-13	6.2700	6.3300	5.9700	6.0300	-1.951%	23,285,543	+12.272%
2026-03-12	6.3500	6.4600	6.1500	6.1500	-4.355%	24,702,496	+10.081%
2026-03-11	6.3100	6.4800	6.2300	6.4300	+1.741%	23,707,744	+5.288%
2026-03-10	6.6400	6.6800	6.2850	6.3200	-3.067%	23,986,769	+7.120%
2026-03-09	6.1650	6.5400	6.0700	6.5200	+4.153%	30,265,863	+3.834%
2026-03-06	6.3100	6.4600	6.2200	6.2600	-3.096%	30,984,179	+8.147%
2026-03-05	6.6500	6.7850	6.3100	6.4600	-4.438%	38,784,366	+4.799%
2026-03-04	6.8300	7.0000	6.6020	6.7600	+0.595%	26,242,486	+0.148%
2026-03-03	7.3400	7.3550	6.5100	6.7200	-10.638%	44,986,918	+0.744%
2026-03-02	6.8500	7.5500	6.8000	7.5200	+5.618%	38,117,562	-9.973%
2026-02-27	7.1600	7.1600	6.9100	7.1200	-3.523%	29,613,544	-4.916%
2026-02-26	7.1000	7.4000	6.9602	7.3800	+3.944%	37,078,442	-8.266%
2026-02-25	7.2800	7.3200	7.0900	7.1000	-1.252%	30,446,512	-4.648%
2026-02-24	6.8600	7.2000	6.6950	7.1900	+3.305%	39,255,344	-5.841%
2026-02-23	6.7100	6.9800	6.6600	6.9600	+0.433%	32,896,234	-2.730%
2026-02-20	7.0900	7.2800	6.8736	6.9300	-4.149%	28,432,460	-2.309%
2026-02-19	6.8500	7.2700	6.7800	7.2300	+3.730%	37,478,029	-6.362%
2026-02-18	6.8000	7.1300	6.7500	6.9700	+2.199%	24,435,873	-2.869%
2026-02-17	6.7100	6.8950	6.5700	6.8200	+0.739%	30,774,567	-0.733%
2026-02-13	6.8300	6.9900	6.6800	6.7700	+0.148%	25,225,588	0.000%
2026-02-12	6.9700	6.9700	6.6100	6.7600	-3.013%	28,998,108	+0.148%
2026-02-11	7.1700	7.2000	6.7900	6.9700	-2.789%	33,094,639	-2.869%
2026-02-10	7.3600	7.5700	7.1550	7.1700	-2.714%	30,274,813	-5.579%
2026-02-09	7.2300	7.4700	7.1300	7.3700	+0.959%	29,425,608	-8.141%
2026-02-06	6.7950	7.3700	6.7000	7.3000	+12.481%	50,541,496	-7.260%
2026-02-05	6.7550	6.7900	6.3600	6.4900	-6.619%	52,332,293	+4.314%
2026-02-04	7.1600	7.1999	6.7300	6.9500	-3.472%	33,213,820	-2.590%
2026-02-03	7.1800	7.2400	6.9000	7.2000	+2.128%	33,830,061	-5.972%
2026-02-02	7.2000	7.2700	6.9700	7.0500	-1.947%	36,462,177	-3.972%
2026-01-30	7.3500	7.4200	7.1100	7.1900	-3.230%	32,445,704	-5.841%
2026-01-29	7.7600	7.7700	7.2900	7.4300	-3.881%	38,817,809	-8.883%
2026-01-28	8.1100	8.1415	7.6800	7.7300	-4.450%	35,204,901	-12.419%
2026-01-27	8.1500	8.2100	7.9300	8.0900	+0.747%	26,168,616	-16.316%
2026-01-26	8.5650	8.6300	8.0000	8.0300	-6.736%	31,193,456	-15.691%
2026-01-23	9.0500	9.1100	8.4800	8.6100	-4.440%	32,710,604	-21.370%
2026-01-22	8.6400	9.1500	8.5500	9.0100	+6.375%	53,571,269	-24.861%
2026-01-21	8.7250	8.9800	8.1100	8.4700	-2.081%	50,046,487	-20.071%
2026-01-20	8.4850	8.9700	8.4500	8.6500	-2.370%	44,916,665	-21.734%
2026-01-16	8.9300	9.2300	8.7800	8.8600	0.000%	37,893,939	-23.589%
2026-01-15	8.8900	9.2900	8.7233	8.8600	-0.561%	55,731,207	-23.589%
2026-01-14	8.3800	9.0000	8.3000	8.9100	+5.195%	60,637,215	-24.018%
2026-01-13	8.9400	9.0600	8.1500	8.4700	-4.402%	51,987,917	-20.071%
2026-01-12	8.8400	9.2400	8.6800	8.8600	+0.568%	59,318,447	-23.589%
2026-01-09	8.9000	8.9700	8.5500	8.8100	+1.148%	58,574,605	-23.156%
2026-01-08	8.4900	9.0100	8.4400	8.7100	+3.444%	49,971,391	-22.273%
2026-01-07	8.8000	8.8000	8.4000	8.4200	-4.535%	27,650,944	-19.596%
2026-01-06	8.6050	8.8800	8.4700	8.8200	+3.037%	41,880,051	-23.243%
2026-01-05	8.2500	8.8200	8.1800	8.5600	+5.289%	61,621,429	-20.911%
2026-01-02	7.6700	8.1600	7.5050	8.1300	+8.112%	45,135,296	-16.728%
2025-12-31	7.5600	7.5900	7.4000	7.5200	-0.397%	33,644,563	-9.973%
2025-12-30	7.7100	7.8200	7.5400	7.5500	-1.948%	17,900,938	-10.331%
2025-12-29	7.7300	7.9700	7.6501	7.7000	-2.408%	17,497,323	-12.078%
2025-12-26	8.1300	8.1400	7.8650	7.8900	-2.952%	18,850,709	-14.195%
2025-12-24	8.2500	8.3900	8.0700	8.1300	-0.123%	12,920,871	-16.728%
2025-12-23	8.2300	8.3700	8.1000	8.1400	-3.095%	32,736,374	-16.830%
2025-12-22	8.2900	8.6500	8.2600	8.4000	+2.941%	35,411,239	-19.405%
2025-12-19	7.9700	8.2500	7.8550	8.1600	+4.348%	31,252,300	-17.034%
2025-12-18	7.8800	8.1000	7.7600	7.8200	+3.166%	40,850,869	-13.427%
2025-12-17	7.9550	8.1600	7.5500	7.5800	-4.654%	44,961,433	-10.686%
2025-12-16	7.7800	8.0900	7.7300	7.9500	+1.533%	41,778,683	-14.843%
2025-12-15	8.4600	8.4679	7.8200	7.8300	-5.663%	36,323,408	-13.538%
2025-12-12	8.6100	8.8200	8.2200	8.3000	-3.037%	38,842,895	-18.434%
2025-12-11	8.3500	8.6000	8.1600	8.5600	+2.270%	28,854,648	-20.911%
2025-12-10	8.5750	8.6650	8.3200	8.3700	-3.013%	34,397,745	-19.116%
2025-12-09	8.4700	8.7300	8.3800	8.6300	+0.232%	24,619,280	-21.553%
2025-12-08	8.6500	8.7500	8.4000	8.6100	+0.116%	33,869,351	-21.370%
2025-12-05	8.8000	8.9500	8.5700	8.6000	-3.911%	40,680,060	-21.279%
2025-12-04	8.3000	9.0600	8.2300	8.9500	+7.186%	66,901,161	-24.358%
2025-12-03	7.6700	8.3500	7.5500	8.3500	+9.150%	47,740,888	-18.922%
2025-12-02	7.5100	7.8300	7.4600	7.6500	+2.547%	45,442,349	-11.503%
2025-12-01	7.5200	7.6500	7.3800	7.4600	-4.236%	37,138,997	-9.249%
2025-11-28	7.5600	7.9268	7.4699	7.7900	+4.005%	23,527,225	-13.094%
2025-11-26	7.4000	7.6000	7.3650	7.4900	+1.491%	28,821,749	-9.613%
2025-11-25	7.3900	7.4800	7.1600	7.3800	-0.806%	37,176,802	-8.266%
2025-11-24	7.1800	7.4700	7.1000	7.4400	+3.621%	34,067,183	-9.005%
2025-11-21	6.8800	7.2850	6.5500	7.1800	+4.512%	59,008,104	-5.710%
2025-11-20	7.7500	7.8800	6.8600	6.8700	-8.032%	71,214,023	-1.456%
2025-11-19	7.6500	7.8200	7.3650	7.4700	-1.840%	62,579,192	-9.371%
2025-11-18	7.6000	7.7700	7.2500	7.6100	+2.561%	57,782,476	-11.038%
2025-11-17	7.8200	7.8800	7.2400	7.4200	-5.838%	68,962,339	-8.760%
2025-11-14	7.7400	8.2300	7.6200	7.8800	-1.005%	76,939,022	-14.086%
2025-11-13	8.4800	8.4950	7.8100	7.9600	-7.977%	90,353,288	-14.950%
2025-11-12	8.8500	9.1100	8.3050	8.6500	-3.244%	95,392,918	-21.734%
2025-11-11	8.3200	9.0000	8.1900	8.9400	+5.799%	121,065,570	-24.273%
2025-11-10	8.4700	8.6300	8.2800	8.4500	+3.301%	69,174,648	-19.882%
2025-11-07	7.8300	8.2100	7.2000	8.1800	-7.883%	153,846,017	-17.237%
2025-11-06	9.5000	9.5000	8.8501	8.8800	-7.210%	63,233,423	-23.761%
2025-11-05	9.8400	9.8500	9.4300	9.5700	+0.105%	63,463,657	-29.258%
2025-11-04	10.0000	10.1950	9.5400	9.5600	-8.253%	69,830,180	-29.184%
2025-11-03	11.0900	11.0900	10.1000	10.4200	-7.130%	73,801,350	-35.029%
2025-10-31	11.0900	11.4600	10.7600	11.2200	+2.372%	73,362,900	-39.661%
2025-10-30	10.9250	11.1300	10.7800	10.9600	-1.968%	39,948,318	-38.230%
2025-10-29	11.2200	11.4900	10.8602	11.1800	+0.359%	51,643,108	-39.445%
2025-10-28	11.3400	11.5950	11.0300	11.1400	-1.764%	49,799,386	-39.228%
2025-10-27	11.5800	11.7200	11.2900	11.3400	+0.443%	41,533,813	-40.300%
2025-10-24	11.2800	11.4800	11.0400	11.2900	+3.483%	40,215,040	-40.035%
2025-10-23	11.0400	11.0800	10.6500	10.9100	+0.460%	41,050,605	-37.947%
2025-10-22	11.2600	11.3900	10.3800	10.8600	-4.820%	64,778,534	-37.661%
2025-10-21	11.8500	11.9700	11.3300	11.4100	-4.758%	45,966,026	-40.666%
2025-10-20	11.8700	12.1300	11.4100	11.9800	+6.584%	80,755,100	-43.489%
2025-10-17	11.6800	11.8701	11.0800	11.2400	-5.307%	56,635,989	-39.769%
2025-10-16	13.3200	14.3000	11.8200	11.8700	-8.903%	85,732,177	-42.965%
2025-10-15	13.4400	14.6200	12.8300	13.0300	+0.077%	92,535,398	-48.043%
2025-10-14	12.2500	13.5000	11.4700	13.0200	+1.958%	77,028,899	-48.003%
2025-10-13	12.1100	12.8500	11.9000	12.7700	+6.683%	58,789,793	-46.985%
2025-10-10	12.5900	12.7900	11.6801	11.9700	-5.450%	48,376,293	-43.442%
2025-10-09	12.3900	12.6900	11.7400	12.6600	+1.605%	50,636,411	-46.524%
2025-10-08	11.7200	12.5300	10.9500	12.4600	-0.160%	88,735,349	-45.666%
2025-10-07	13.1100	13.7100	12.3400	12.4800	-8.504%	129,659,219	-45.753%
2025-10-06	12.1000	13.8100	11.8600	13.6400	+17.891%	160,904,327	-50.367%
2025-10-03	10.3650	11.5900	10.2500	11.5700	+13.654%	108,807,035	-41.487%
2025-10-02	9.9500	10.4184	9.8200	10.1800	+3.772%	56,385,357	-33.497%
2025-10-01	9.4800	10.1700	9.4700	9.8100	+2.401%	51,088,943	-30.989%
2025-09-30	9.5200	9.6700	9.1700	9.5800	-0.725%	39,706,609	-29.332%
2025-09-29	9.3900	9.6800	9.1700	9.6500	+3.987%	45,634,665	-29.845%
2025-09-26	9.4100	9.8200	9.2800	9.2800	-0.536%	33,399,285	-27.047%
2025-09-25	9.3050	9.4700	8.9200	9.3300	-3.913%	44,397,843	-27.438%
2025-09-24	10.0800	10.1200	9.6300	9.7100	-2.900%	43,480,679	-30.278%
2025-09-23	9.6900	10.3300	9.5800	10.0000	+4.712%	65,698,548	-32.300%
2025-09-22	9.7600	9.7600	9.2000	9.5500	-3.144%	40,806,900	-29.110%
2025-09-19	9.3150	9.9400	9.2400	9.8600	+6.595%	75,582,155	-31.339%
2025-09-18	9.0300	9.3400	8.9650	9.2500	+2.778%	35,738,999	-26.811%
2025-09-17	9.1100	9.2100	8.7700	9.0000	-1.207%	42,314,561	-24.778%
2025-09-16	9.1700	9.3400	8.9000	9.1100	-0.110%	31,235,215	-25.686%
2025-09-15	9.3600	9.5200	8.9800	9.1200	+4.229%	38,212,129	-25.768%
2025-09-12	8.6000	8.8000	8.5300	8.7500	+3.062%	30,218,254	-22.629%
2025-09-11	8.2800	8.7000	8.2150	8.4900	+2.909%	27,339,630	-20.259%
2025-09-10	8.6000	8.6000	8.2300	8.2500	-2.135%	19,570,064	-17.939%
2025-09-09	8.4800	8.6200	8.3600	8.4300	-0.940%	15,424,606	-19.692%
2025-09-08	8.5800	8.7400	8.4000	8.5100	+0.118%	15,416,810	-20.447%
2025-09-05	8.6150	8.6900	8.1650	8.5000	+0.592%	18,002,199	-20.353%
2025-09-04	8.4200	8.5399	8.2900	8.4500	+0.715%	17,190,859	-19.882%
2025-09-03	8.6600	8.7000	8.3700	8.3900	-2.442%	19,117,938	-19.309%
2025-09-02	8.6100	8.7999	8.3900	8.6000	-3.911%	26,844,646	-21.279%
2025-08-29	9.1800	9.2285	8.8600	8.9500	-2.717%	21,445,124	-24.358%
2025-08-28	9.2100	9.3200	9.1500	9.2000	+0.546%	17,269,921	-26.413%
2025-08-27	9.1500	9.3850	9.0600	9.1500	-1.294%	27,972,416	-26.011%
2025-08-26	9.4000	9.4300	9.1500	9.2700	-1.067%	23,939,241	-26.969%
2025-08-25	9.5300	9.6299	9.3500	9.3700	-3.102%	17,270,604	-27.748%
2025-08-22	9.3800	9.8100	9.1700	9.6700	+3.092%	25,190,810	-29.990%
2025-08-21	9.2200	9.4400	9.1250	9.3800	+1.625%	19,607,260	-27.825%
2025-08-20	9.1400	9.2800	8.8600	9.2300	-0.646%	23,195,518	-26.652%
2025-08-19	9.8000	9.8800	9.2500	9.2900	-5.685%	28,368,769	-27.126%
2025-08-18	10.0000	10.2301	9.6100	9.8500	+0.305%	27,664,001	-31.269%
2025-08-15	10.1800	10.2600	9.8100	9.8200	-1.702%	21,078,654	-31.059%
2025-08-14	10.0350	10.1800	9.7300	9.9900	-2.059%	26,054,568	-32.232%
2025-08-13	10.5250	10.5780	9.9830	10.2000	-0.488%	32,628,386	-33.627%
2025-08-12	9.2500	10.3400	9.1200	10.2500	+7.442%	65,661,142	-33.951%
2025-08-11	9.8950	9.9000	9.4600	9.5400	-1.852%	42,790,911	-29.036%
2025-08-08	9.8550	9.9300	9.5500	9.7200	-0.816%	22,923,028	-30.350%
2025-08-07	9.9200	10.1000	9.6200	9.8000	-0.508%	27,600,831	-30.918%
2025-08-06	10.3200	10.3200	9.7700	9.8500	-4.647%	26,201,136	-31.269%
2025-08-05	10.5000	10.6300	10.1000	10.3300	-0.959%	28,942,598	-34.463%
2025-08-04	9.7400	10.4500	9.6300	10.4300	+8.195%	32,244,614	-35.091%
2025-08-01	9.7850	9.9500	9.5603	9.6400	-3.888%	29,800,803	-29.772%
2025-07-31	10.1600	10.3250	9.9100	10.0300	-1.182%	24,637,522	-32.502%
2025-07-30	10.2500	10.2800	9.9800	10.1500	-0.393%	22,149,289	-33.300%
2025-07-29	10.8300	10.9200	10.1300	10.1900	-5.561%	31,045,672	-33.562%
2025-07-28	11.4100	11.6000	10.6700	10.7900	-3.747%	30,539,933	-37.257%
2025-07-25	10.9800	11.3300	10.8750	11.2100	+2.002%	31,944,339	-39.607%
2025-07-24	11.2400	11.2750	10.9100	10.9900	-3.257%	28,779,013	-38.399%
2025-07-23	11.3500	11.4600	10.9000	11.3600	+3.367%	39,701,516	-40.405%
2025-07-22	11.4500	11.7600	10.6800	10.9900	-7.257%	51,779,554	-38.399%
2025-07-21	13.3650	13.4880	11.7650	11.8500	-10.835%	57,660,662	-42.869%
2025-07-18	13.0700	13.7300	12.8800	13.2900	-0.821%	55,090,902	-49.059%
2025-07-17	12.3800	13.4000	12.1300	13.4000	+10.835%	74,876,148	-49.478%
2025-07-16	11.4300	12.2000	10.9900	12.0900	+7.371%	66,884,202	-44.003%
2025-07-15	10.8800	11.6700	10.7300	11.2600	+4.259%	63,930,834	-39.876%
2025-07-14	10.4300	10.9000	10.1300	10.8000	+2.759%	29,907,524	-37.315%
2025-07-11	10.7900	11.3000	10.4050	10.5100	-2.505%	36,976,092	-35.585%
2025-07-10	10.3900	10.8400	10.3250	10.7800	+3.158%	27,779,915	-37.199%
2025-07-09	10.4700	10.6500	10.2500	10.4500	+0.771%	28,139,821	-35.215%
2025-07-08	10.0450	10.5000	10.0450	10.3700	+3.493%	36,204,562	-34.716%
2025-07-07	10.1000	10.2200	9.7602	10.0200	-1.475%	31,032,322	-32.435%
2025-07-03	10.0700	10.1800	9.9700	10.1700	+1.904%	19,260,753	-33.432%
2025-07-02	10.1100	10.1100	9.8100	9.9800	+1.012%	39,847,536	-32.164%
2025-07-01	10.5900	10.6200	9.8400	9.8800	-8.940%	55,975,940	-31.478%
2025-06-30	10.5650	11.0599	10.5650	10.8500	+3.629%	45,734,888	-37.604%
2025-06-27	10.4900	10.7171	10.2300	10.4700	-1.133%	60,959,869	-35.339%
2025-06-26	10.0505	10.5900	10.0101	10.5900	+6.647%	33,685,422	-36.072%
2025-06-25	10.8300	11.0500	9.9300	9.9300	-7.456%	38,010,010	-31.823%
2025-06-24	10.1700	10.8600	9.9700	10.7300	+7.300%	45,109,698	-36.906%
2025-06-23	9.9200	10.0800	9.4900	10.0000	-0.398%	38,200,071	-32.300%
2025-06-20	10.4000	10.5750	9.9700	10.0400	-1.569%	42,879,854	-32.570%
2025-06-18	10.0900	10.2800	9.9100	10.2000	+2.823%	36,840,367	-33.627%
2025-06-17	10.2400	10.6100	9.8800	9.9200	-4.432%	45,933,212	-31.754%
2025-06-16	10.3400	10.5400	10.1200	10.3800	+3.904%	52,754,843	-34.778%
2025-06-13	10.0800	10.2900	9.7700	9.9900	-14.834%	111,011,282	-32.232%
2025-06-12	11.9400	12.4100	11.7100	11.7300	-3.615%	27,087,647	-42.285%
2025-06-11	11.7500	12.5200	11.4600	12.1700	+6.942%	53,311,698	-44.371%
2025-06-10	11.2700	11.5400	11.0100	11.3800	+1.066%	32,657,326	-40.510%
2025-06-09	11.4300	11.6699	10.2400	11.2600	+10.500%	79,600,966	-39.876%
2025-06-06	9.6600	10.2100	9.5207	10.1900	+8.868%	41,210,741	-33.562%
2025-06-05	9.6500	9.7700	9.2450	9.3600	-2.905%	29,986,579	-27.671%
2025-06-04	9.7600	9.8500	9.3500	9.6400	-0.823%	26,683,284	-29.772%
2025-06-03	10.2000	10.4400	9.6600	9.7200	-0.103%	27,432,778	-30.350%
2025-06-02	10.0100	10.0100	9.6800	9.7300	-3.568%	18,702,950	-30.421%
2025-05-30	10.4300	10.5000	9.8700	10.0900	-4.811%	23,920,966	-32.904%
2025-05-29	11.2000	11.2300	10.4900	10.6000	-3.196%	24,179,379	-36.132%
2025-05-28	11.3600	11.5800	10.7200	10.9500	+0.275%	36,693,858	-38.174%
2025-05-27	11.0000	11.4250	10.6700	10.9200	+3.116%	34,119,731	-38.004%
2025-05-23	10.4500	10.7900	10.3800	10.5900	-0.094%	20,052,320	-36.072%
2025-05-22	10.5500	10.8500	10.2400	10.6000	-2.033%	31,436,378	-36.132%
2025-05-21	10.8600	11.3350	10.6800	10.8200	-4.163%	30,665,319	-37.431%
2025-05-20	11.2000	11.5200	10.9100	11.2900	-0.878%	35,882,391	-40.035%
2025-05-19	12.5400	12.7800	11.1750	11.3900	-14.361%	57,562,732	-40.562%
2025-05-16	12.8399	13.9200	12.6300	13.3000	+9.106%	72,371,966	-49.098%
2025-05-15	11.5400	12.2500	11.4900	12.1900	+2.956%	42,579,475	-44.463%
2025-05-14	11.0750	11.8900	10.9700	11.8400	+6.093%	47,465,157	-42.821%
2025-05-13	9.4500	11.5200	9.4300	11.1600	+22.907%	91,818,597	-39.337%
2025-05-12	9.2400	9.3300	8.8407	9.0800	+3.065%	32,158,950	-25.441%
2025-05-09	8.7600	8.9082	8.5701	8.8100	+0.571%	14,535,398	-23.156%
2025-05-08	8.9200	9.0200	8.6300	8.7600	+2.336%	17,114,736	-22.717%
2025-05-07	8.4900	8.6600	8.3550	8.5600	+0.352%	12,627,476	-20.911%
2025-05-06	8.3800	8.5700	8.2300	8.5300	-1.841%	15,580,817	-20.633%
2025-05-05	9.1100	9.1900	8.6423	8.6900	-6.459%	19,241,498	-22.094%
2025-05-02	8.5900	9.6100	8.5900	9.2900	+9.552%	39,780,520	-27.126%
2025-05-01	8.4700	8.5600	8.1600	8.4800	+1.801%	24,320,451	-20.165%
2025-04-30	8.6200	8.6550	8.1400	8.3300	-7.341%	28,671,730	-18.727%
2025-04-29	8.5800	9.0000	8.5100	8.9900	+5.393%	21,475,803	-24.694%
2025-04-28	8.7400	8.8900	8.2100	8.5300	-0.698%	16,311,086	-20.633%
2025-04-25	8.5600	8.8650	8.4350	8.5900	+0.350%	20,115,770	-21.187%
2025-04-24	8.1800	8.5800	8.0900	8.5600	+6.335%	23,126,988	-20.911%
2025-04-23	7.8100	8.1900	7.6850	8.0500	+9.673%	26,931,720	-15.901%
2025-04-22	7.2200	7.4687	7.1000	7.3400	+2.801%	14,449,889	-7.766%
2025-04-21	7.1300	7.2099	6.9400	7.1400	-1.245%	13,927,485	-5.182%
2025-04-17	7.1900	7.6000	7.0400	7.2300	+2.553%	21,016,134	-6.362%
2025-04-16	7.0000	7.0800	6.8100	7.0500	-0.983%	13,283,197	-3.972%
2025-04-15	7.2500	7.4800	7.0000	7.1200	-1.793%	13,890,854	-4.916%
2025-04-14	7.3300	7.4600	6.9900	7.2500	+3.129%	15,773,750	-6.621%
2025-04-11	6.8700	7.0800	6.7500	7.0300	+0.142%	15,535,093	-3.698%
2025-04-10	7.1200	7.2600	6.7400	7.0200	-5.518%	22,908,761	-3.561%
2025-04-09	6.3700	7.5400	6.2919	7.4300	+16.094%	36,153,986	-8.883%
2025-04-08	7.1900	7.2800	6.2200	6.4000	-3.904%	27,505,832	+5.781%
2025-04-07	5.5300	6.8900	5.4800	6.6600	+7.419%	34,271,508	+1.652%
2025-04-04	6.5600	6.7300	5.8300	6.2000	-10.663%	33,061,018	+9.194%
2025-04-03	6.6900	7.0700	6.6200	6.9400	-3.611%	22,368,324	-2.450%
2025-04-02	6.7500	7.4400	6.7500	7.2000	+3.448%	19,781,888	-5.972%
2025-04-01	7.1100	7.1800	6.7300	6.9600	-2.110%	20,600,262	-2.730%
2025-03-31	6.9900	7.2300	6.9100	7.1100	-2.066%	23,951,868	-4.782%
2025-03-28	7.6800	7.7600	7.1000	7.2600	-7.634%	23,841,565	-6.749%
2025-03-27	8.0300	8.2888	7.8100	7.8600	-3.321%	18,326,422	-13.868%
2025-03-26	8.7100	8.8700	8.0700	8.1300	-7.509%	15,443,992	-16.728%
2025-03-25	8.8500	8.9200	8.5200	8.7900	-1.568%	14,241,552	-22.981%
2025-03-24	8.9800	9.1800	8.7700	8.9300	+2.408%	23,566,751	-24.188%
2025-03-21	8.1200	8.7900	8.0500	8.7200	+5.314%	46,464,710	-22.362%
2025-03-20	8.2300	8.4600	8.1800	8.2800	-0.957%	15,935,328	-18.237%
2025-03-19	8.1700	8.4400	8.0200	8.3600	+3.083%	19,720,761	-19.019%
2025-03-18	8.1750	8.3700	7.9800	8.1100	-2.407%	17,075,869	-16.523%
2025-03-17	8.0900	8.4600	7.9200	8.3100	+5.190%	28,947,080	-18.532%
2025-03-14	7.4800	7.9000	7.4550	7.9000	+8.966%	23,249,407	-14.304%
2025-03-13	7.6600	7.7500	7.1801	7.2500	-3.075%	28,059,250	-6.621%
2025-03-12	7.2900	7.5200	6.9400	7.4800	+9.838%	22,461,065	-9.492%
2025-03-11	6.7300	7.0800	6.6000	6.8100	+0.147%	23,579,687	-0.587%
2025-03-10	7.1800	7.2700	6.5922	6.8000	-9.574%	28,412,843	-0.441%
2025-03-07	7.5000	7.6600	7.0200	7.5200	-0.529%	24,722,259	-9.973%
2025-03-06	7.8400	7.9750	7.4201	7.5600	-7.011%	22,301,643	-10.450%
2025-03-05	8.0350	8.3499	7.8000	8.1300	+1.880%	20,356,322	-16.728%
2025-03-04	7.6700	8.4484	7.4000	7.9800	+1.269%	30,041,654	-15.163%
2025-03-03	9.1500	9.4000	7.6901	7.8800	-11.261%	36,864,904	-14.086%
2025-02-28	6.7350	8.9600	6.6400	8.8800	+12.121%	54,697,090	-23.761%
2025-02-27	8.6000	8.6400	7.8700	7.9200	-3.532%	35,218,690	-14.520%
2025-02-26	8.2300	8.5100	7.9450	8.2100	+5.663%	26,008,461	-17.540%
2025-02-25	8.2000	8.2400	7.5000	7.7700	-6.946%	33,871,993	-12.870%
2025-02-24	9.1700	9.1700	8.1500	8.3500	-8.543%	34,211,228	-18.922%
2025-02-21	10.3700	10.5900	9.1100	9.1300	-9.872%	40,962,714	-25.849%
2025-02-20	10.2300	10.3500	9.2600	10.1300	+0.696%	39,298,673	-33.169%

.dark-mode .cY17Sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cY17Sz{ color: #333333; background-color: white; border: 2px solid #333333; }ACHRArcher Aviation Inc.stock NYSE

ACHR
Archer Aviation Inc.
stock NYSE