Archer Aviation Inc (ACHR) Historical Stock Data
7.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHR is up 0.86% a day on average. There have been 16 days where Archer Aviation Inc closed green and 14 days where ACHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 7.19 | 7.23 | ↑$0.04 (0.56%) | 7.04 | 7.60 | 21M |
| 2025-04-16 | 7.00 | 7.05 | ↑$0.05 (0.71%) | 6.81 | 7.08 | 13.28M |
| 2025-04-15 | 7.25 | 7.12 | ↓$0.13 (-1.79%) | 7.00 | 7.48 | 13.88M |
| 2025-04-14 | 7.33 | 7.25 | ↓$0.08 (-1.09%) | 6.99 | 7.46 | 15.76M |
| 2025-04-11 | 6.87 | 7.03 | ↑$0.16 (2.33%) | 6.75 | 7.08 | 15.53M |
| 2025-04-10 | 7.12 | 7.02 | ↓$0.10 (-1.40%) | 6.74 | 7.26 | 22.90M |
| 2025-04-09 | 6.37 | 7.43 | ↑$1.06 (16.64%) | 6.29 | 7.54 | 36.13M |
| 2025-04-08 | 7.19 | 6.40 | ↓$0.79 (-10.99%) | 6.22 | 7.28 | 27.49M |
| 2025-04-07 | 5.53 | 6.66 | ↑$1.13 (20.43%) | 5.48 | 6.89 | 34.26M |
| 2025-04-04 | 6.56 | 6.20 | ↓$0.36 (-5.49%) | 5.83 | 6.73 | 33.01M |
| 2025-04-03 | 6.69 | 6.94 | ↑$0.25 (3.74%) | 6.62 | 7.07 | 22.33M |
| 2025-04-02 | 6.75 | 7.20 | ↑$0.45 (6.67%) | 6.75 | 7.44 | 19.71M |
| 2025-04-01 | 7.11 | 6.96 | ↓$0.15 (-2.11%) | 6.73 | 7.18 | 20.57M |
| 2025-03-31 | 6.99 | 7.11 | ↑$0.12 (1.72%) | 6.91 | 7.23 | 23.93M |
| 2025-03-28 | 7.68 | 7.26 | ↓$0.42 (-5.47%) | 7.10 | 7.76 | 23.82M |
| 2025-03-27 | 8.03 | 7.86 | ↓$0.17 (-2.12%) | 7.81 | 8.29 | 18.29M |
| 2025-03-26 | 8.71 | 8.13 | ↓$0.58 (-6.66%) | 8.07 | 8.87 | 15.29M |
| 2025-03-25 | 8.85 | 8.79 | ↓$0.06 (-0.68%) | 8.52 | 8.92 | 14.25M |
| 2025-03-24 | 8.98 | 8.93 | ↓$0.05 (-0.56%) | 8.77 | 9.18 | 23.56M |
| 2025-03-21 | 8.12 | 8.72 | ↑$0.60 (7.39%) | 8.05 | 8.79 | 51.44M |
| 2025-03-20 | 8.23 | 8.28 | ↑$0.05 (0.61%) | 8.18 | 8.46 | 15.94M |
| 2025-03-19 | 8.17 | 8.36 | ↑$0.19 (2.33%) | 8.02 | 8.44 | 19.72M |
| 2025-03-18 | 8.18 | 8.11 | ↓$0.07 (-0.80%) | 7.98 | 8.37 | 17.13M |
| 2025-03-17 | 8.09 | 8.31 | ↑$0.22 (2.72%) | 7.92 | 8.46 | 28.95M |
| 2025-03-14 | 7.48 | 7.90 | ↑$0.42 (5.61%) | 7.46 | 7.90 | 23.27M |
| 2025-03-13 | 7.66 | 7.25 | ↓$0.41 (-5.35%) | 7.18 | 7.75 | 28.07M |
| 2025-03-12 | 7.29 | 7.48 | ↑$0.19 (2.61%) | 6.94 | 7.52 | 27.79M |
| 2025-03-11 | 6.73 | 6.81 | ↑$0.08 (1.19%) | 6.60 | 7.08 | 23.62M |
| 2025-03-10 | 7.18 | 6.80 | ↓$0.38 (-5.29%) | 6.59 | 7.27 | 28.37M |
| 2025-03-07 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.02 | 7.66 | 24.73M |
Create an account or log in to view more rows.
$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
$ACHR Powell save me
$ACHR lol who sold
$ACHR This week or next…huge pop.
$ACHR lets go <3
$ACHR no pain no gain