9.185
price up icon0.38%   0.015
 
loading

Archer Aviation Inc Stock (ACHR) Price History

The historical daily chart and data for Archer Aviation Inc stock (ACHR), show that the latest closing stock price as of February 05, 2025, is $9.185.
  • Archer Aviation Inc all-time high stock price is $12.47, occurred on January 07, 2025.
  • The lowest Archer Aviation Inc stock price recorded was $1.62 on December 27, 2022. Since then, Archer Aviation Inc's stock price has risen over 466.98% to $9.185 now.
  • The 52-week high stock price for ACHR is $12.47, representing a 35.82% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for ACHR is $2.8206, indicating a -69.29% decrease from the current share price, occurred on September 26, 2024.
  • The closing price of Archer Aviation Inc (ACHR) stock in the beginning of 2024 was $6.165. The stock closed the year at $1.87, a loss of over -69.67% for the year.
The table below shows more information about ACHR historical price data:
Date High Low High - Low Volume % Change
Feb 05, 2025 $9.74 $9.06 $0.68 13,292,389.0 +0.39%
Feb 04, 2025 $9.52 $9.10 $0.42 14,670,622.0 -0.11%
Feb 03, 2025 $9.29 $8.65 $0.645 23,151,334.0 -2.86%
Jan 31, 2025 $10.18 $9.23 $0.9499 30,767,219.0 +1.94%
Jan 30, 2025 $9.42 $8.94 $0.48 15,492,731.0 +2.54%
Jan 29, 2025 $9.44 $8.85 $0.585 14,576,036.0 -1.31%
Jan 28, 2025 $9.31 $8.79 $0.52 15,376,663.0 +0.00%
Jan 27, 2025 $9.72 $8.90 $0.82 24,681,426.0 -8.12%
Jan 24, 2025 $10.60 $9.88 $0.7198 33,952,116.0 +0.81%
Jan 23, 2025 $9.94 $9.35 $0.59 22,406,811.0 +1.23%
Jan 22, 2025 $10.18 $9.40 $0.78 28,818,984.0 +0.72%
Jan 21, 2025 $9.93 $8.82 $1.11 32,487,775.0 +9.98%
Jan 17, 2025 $9.45 $8.78 $0.67 27,339,232.0 -2.97%
Jan 16, 2025 $9.61 $8.63 $0.98 25,936,327.0 +3.41%
Jan 15, 2025 $9.07 $8.57 $0.4949 26,017,577.0 +6.93%
Jan 14, 2025 $8.90 $8.00 $0.8989 26,472,959.0 -0.12%
Jan 13, 2025 $8.68 $8.06 $0.6196 25,201,838.0 -8.25%
Jan 10, 2025 $10.05 $8.94 $1.11 37,538,806.0 -14.41%
Jan 08, 2025 $11.17 $10.06 $1.11 29,441,498.0 -5.92%
Jan 07, 2025 $12.47 $10.93 $1.54 36,968,656.0 -2.71%

Archer Aviation Inc Stock (ACHR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Archer Aviation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archer Aviation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Archer Aviation Inc Stock (ACHR) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $9.74 $8.65 $1.09 51,114,345.0 -2.59%
Jan, 2025 $12.47 $8.00 $4.47 589,827,936.0 -3.08%

Archer Aviation Inc Stock (ACHR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.69 $6.26 $5.43 1,049,699,342.0 +5.12%
Nov, 2024 $9.84 $3.14 $6.70 671,590,372.0 +203.81%
Oct, 2024 $3.49 $2.85 $0.64 280,740,824.0 +3.96%
Sep, 2024 $3.55 $2.82 $0.7294 222,700,835.0 -10.88%
Aug, 2024 $4.20 $3.35 $0.85 192,061,624.0 -18.47%
Jul, 2024 $5.46 $3.37 $2.09 214,364,055.0 +18.47%
Jun, 2024 $4.03 $3.04 $0.99 163,821,686.0 +7.65%
May, 2024 $4.19 $3.00 $1.19 111,649,288.0 -15.72%
Apr, 2024 $4.71 $3.61 $1.10 80,222,922.0 -16.02%
Mar, 2024 $5.55 $4.00 $1.55 149,431,588.0 -4.35%
Feb, 2024 $5.68 $4.59 $1.09 103,690,138.0 +0.00%
Jan, 2024 $6.05 $4.82 $1.23 83,186,172.0 -21.34%

Archer Aviation Inc Stock (ACHR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.01 $5.85 $1.17 104,715,440.0 +2.68%
Nov, 2023 $6.65 $4.58 $2.07 116,848,034.0 +25.89%
Oct, 2023 $5.61 $4.39 $1.22 89,422,555.0 -6.13%
Sep, 2023 $7.12 $4.75 $2.37 162,732,354.0 -27.40%
Aug, 2023 $7.49 $5.25 $2.24 295,535,218.0 +3.57%
Jul, 2023 $6.87 $4.12 $2.75 149,714,072.0 +63.35%
Jun, 2023 $4.88 $2.79 $2.09 111,684,392.0 +38.26%
May, 2023 $3.39 $1.91 $1.48 53,293,104.0 +50.51%
Apr, 2023 $2.90 $1.77 $1.12 30,196,744.0 -30.77%
Mar, 2023 $3.24 $2.39 $0.85 42,702,301.0 -3.05%
Feb, 2023 $3.34 $2.57 $0.77 32,432,066.0 +1.72%
Jan, 2023 $3.21 $1.85 $1.36 44,989,980.0 +55.08%
aerospace_defense LHX
$209.92
price down icon 0.35%
$677.59
price up icon 2.32%
aerospace_defense HWM
$127.96
price up icon 1.99%
aerospace_defense GD
$258.18
price up icon 0.34%
aerospace_defense NOC
$475.39
price down icon 1.44%
aerospace_defense TDG
$1,301.20
price down icon 0.51%
Cap:     |  Volume (24h):