5 DAY PERFORMANCE
+52.26%
1 MONTH PERFORMANCE
+22.33%
3 MONTH PERFORMANCE
+59.69%
6 MONTH PERFORMANCE
+246.97%
YEAR-TO-DATE PERFORMANCE
+17.44%
1 YEAR PERFORMANCE
+124.51%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.29 | $7.48 (2.61%) | $7.52 | $6.94 | 22.41 M | $2.86 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 |
| 01/17/2025 | $9.18 | $8.82 (-3.92%) | $9.45 | $8.78 | 27.47 M | $3.51 B |
| 01/16/2025 | $8.80 | $9.09 (3.3%) | $9.61 | $8.63 | 26.09 M | $3.61 B |
| 01/15/2025 | $8.68 | $8.79 (1.27%) | $9.07 | $8.57 | 26.59 M | $3.49 B |
| 01/14/2025 | $8.68 | $8.22 (-5.3%) | $8.90 | $8.00 | 27.18 M | $3.27 B |
| 01/13/2025 | $8.53 | $8.23 (-3.52%) | $8.68 | $8.06 | 25.97 M | $3.27 B |
| 01/10/2025 | $9.77 | $8.97 (-8.19%) | $10.05 | $8.94 | 37.74 M | $3.57 B |
| 01/08/2025 | $10.68 | $10.48 (-1.87%) | $11.17 | $10.06 | 35.10 M | $4.17 B |
| 01/07/2025 | $11.47 | $11.14 (-2.88%) | $12.48 | $10.93 | 37.19 M | $4.43 B |
| 01/06/2025 | $11.60 | $11.45 (-1.29%) | $11.80 | $11.27 | 44.93 M | $4.55 B |
| 01/03/2025 | $9.65 | $11.51 (19.27%) | $11.51 | $9.52 | 55.75 M | $4.58 B |
| 01/02/2025 | $9.92 | $9.57 (-3.53%) | $10.09 | $9.33 | 36.29 M | $3.80 B |
| 12/31/2024 | $10.08 | $9.75 (-3.27%) | $10.42 | $9.57 | 31.13 M | $3.88 B |
| 12/30/2024 | $10.62 | $10.06 (-5.27%) | $10.89 | $9.82 | 43.13 M | $4.00 B |
| 12/27/2024 | $11.16 | $11.18 (0.18%) | $11.69 | $10.81 | 36.38 M | $4.44 B |
| 12/26/2024 | $11.12 | $11.33 (1.89%) | $11.36 | $10.60 | 54.81 M | $4.50 B |
| 12/24/2024 | $9.50 | $10.80 (13.68%) | $11.06 | $9.10 | 48.49 M | $4.29 B |
| 12/23/2024 | $9.70 | $9.38 (-3.3%) | $10.14 | $9.15 | 36.49 M | $3.73 B |
| 12/20/2024 | $8.25 | $9.49 (15.03%) | $10.00 | $8.18 | 70.23 M | $3.77 B |
| 12/19/2024 | $9.14 | $8.42 (-7.88%) | $9.68 | $8.19 | 52.34 M | $3.35 B |
| 12/18/2024 | $9.28 | $8.95 (-3.56%) | $10.58 | $8.76 | 81.99 M | $3.56 B |
| 12/17/2024 | $8.84 | $9.09 (2.83%) | $9.52 | $8.57 | 42.85 M | $3.61 B |
| 12/16/2024 | $8.59 | $8.87 (3.26%) | $9.29 | $8.13 | 70.26 M | $3.53 B |
| 12/13/2024 | $7.50 | $8.39 (11.87%) | $8.53 | $7.33 | 84.22 M | $3.34 B |
| 12/12/2024 | $7.00 | $7.17 (2.43%) | $7.45 | $6.85 | 56.68 M | $2.85 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.
