Archer Aviation Inc (ACHR) Historical Stock Data
7.58 ↓0.37 (-4.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHR is down -0.24% a day on average. There have been 14 days where Archer Aviation Inc closed green and 16 days where ACHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 7.96 | 7.58 | ↓$0.38 (-4.71%) | 7.55 | 8.16 | 44.97M |
| 2025-12-16 | 7.78 | 7.95 | ↑$0.17 (2.19%) | 7.73 | 8.09 | 41.79M |
| 2025-12-15 | 8.46 | 7.83 | ↓$0.63 (-7.45%) | 7.82 | 8.47 | 36.30M |
| 2025-12-12 | 8.61 | 8.30 | ↓$0.31 (-3.60%) | 8.22 | 8.82 | 38.84M |
| 2025-12-11 | 8.35 | 8.56 | ↑$0.21 (2.51%) | 8.16 | 8.60 | 28.85M |
| 2025-12-10 | 8.58 | 8.37 | ↓$0.21 (-2.39%) | 8.32 | 8.67 | 34.40M |
| 2025-12-09 | 8.47 | 8.63 | ↑$0.16 (1.89%) | 8.38 | 8.73 | 24.60M |
| 2025-12-08 | 8.65 | 8.61 | ↓$0.04 (-0.46%) | 8.40 | 8.75 | 33.87M |
| 2025-12-05 | 8.80 | 8.60 | ↓$0.20 (-2.27%) | 8.57 | 8.95 | 40.66M |
| 2025-12-04 | 8.30 | 8.95 | ↑$0.65 (7.83%) | 8.23 | 9.06 | 66.94M |
| 2025-12-03 | 7.67 | 8.35 | ↑$0.68 (8.87%) | 7.55 | 8.35 | 47.71M |
| 2025-12-02 | 7.51 | 7.65 | ↑$0.14 (1.86%) | 7.46 | 7.83 | 45.44M |
| 2025-12-01 | 7.52 | 7.46 | ↓$0.06 (-0.80%) | 7.38 | 7.65 | 37.13M |
| 2025-11-28 | 7.56 | 7.79 | ↑$0.23 (3.04%) | 7.47 | 7.93 | 23.54M |
| 2025-11-26 | 7.40 | 7.49 | ↑$0.09 (1.22%) | 7.37 | 7.60 | 28.81M |
| 2025-11-25 | 7.39 | 7.38 | ↓$0.01 (-0.14%) | 7.16 | 7.48 | 37.17M |
| 2025-11-24 | 7.18 | 7.44 | ↑$0.26 (3.62%) | 7.10 | 7.47 | 34.05M |
| 2025-11-21 | 6.88 | 7.18 | ↑$0.30 (4.36%) | 6.55 | 7.29 | 59.01M |
| 2025-11-20 | 7.75 | 6.87 | ↓$0.88 (-11.35%) | 6.86 | 7.88 | 71.08M |
| 2025-11-19 | 7.65 | 7.47 | ↓$0.18 (-2.35%) | 7.37 | 7.82 | 62.46M |
| 2025-11-18 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.25 | 7.77 | 57.77M |
| 2025-11-17 | 7.82 | 7.42 | ↓$0.40 (-5.12%) | 7.24 | 7.88 | 68.90M |
| 2025-11-14 | 7.74 | 7.88 | ↑$0.14 (1.81%) | 7.62 | 8.23 | 76.95M |
| 2025-11-13 | 8.48 | 7.96 | ↓$0.52 (-6.13%) | 7.81 | 8.50 | 90.32M |
| 2025-11-12 | 8.85 | 8.65 | ↓$0.20 (-2.26%) | 8.31 | 9.11 | 95.40M |
| 2025-11-11 | 8.32 | 8.94 | ↑$0.62 (7.45%) | 8.19 | 9.00 | 121.07M |
| 2025-11-10 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 8.28 | 8.63 | 69.14M |
| 2025-11-07 | 7.83 | 8.18 | ↑$0.35 (4.47%) | 7.20 | 8.21 | 153.78M |
| 2025-11-06 | 9.50 | 8.88 | ↓$0.62 (-6.53%) | 8.85 | 9.50 | 62.68M |
| 2025-11-05 | 9.84 | 9.57 | ↓$0.27 (-2.74%) | 9.43 | 9.85 | 63.42M |
Create an account or log in to view more rows.
$ACHR what calls are you guys jacked to the tits on?
$ACHR good place to average up
$ACHR swing puts
$ACHR R-E-L-A-X Green is coming
$ACHR Shorts talk the talk but cant walk the walk
$ACHR gimme gimme
$ACHR now I buy
$ACHR we need those buyers and volume.
$ACHR I'll say it again slowwwllyyyy! Better stocks to short by far
$ACHR the redness has arrived