Financial News

Archer Aviation Inc. Class A Common Stock (NY:ACHR)

10.51 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 10.79 11.30 10.40 10.51 36,976,140 -0.27(-2.50%)
Jul 10, 2025 10.39 10.84 10.32 10.78 27,708,978 +0.33(+3.16%)
Jul 09, 2025 10.47 10.65 10.25 10.45 28,122,866 +0.08(+0.77%)
Jul 08, 2025 10.05 10.50 10.04 10.37 36,163,772 +0.35(+3.49%)
Jul 07, 2025 10.10 10.22 9.760 10.02 30,983,032 -0.15(-1.47%)
Jul 03, 2025 10.07 10.18 9.970 10.17 19,268,210 +0.19(+1.90%)
Jul 02, 2025 10.11 10.11 9.810 9.980 39,781,548 +0.10(+1.01%)
Jul 01, 2025 10.59 10.62 9.840 9.880 55,856,136 -0.97(-8.94%)
Jun 30, 2025 10.56 11.06 10.56 10.85 45,706,184 +0.38(+3.63%)
Jun 27, 2025 10.49 10.72 10.23 10.47 60,959,908 -0.12(-1.13%)
Jun 26, 2025 10.05 10.59 10.01 10.59 33,645,012 +0.66(+6.65%)
Jun 25, 2025 10.83 11.05 9.935 9.930 37,958,736 -0.80(-7.46%)
Jun 24, 2025 10.17 10.86 9.970 10.73 44,993,044 +0.73(+7.30%)
Jun 23, 2025 9.920 10.08 9.490 10.00 37,972,924 -0.04(-0.40%)
Jun 20, 2025 10.40 10.57 9.970 10.04 42,879,880 -0.16(-1.57%)
Jun 18, 2025 10.09 10.28 9.910 10.20 36,840,376 +0.28(+2.82%)
Jun 17, 2025 10.24 10.61 9.880 9.920 45,779,760 -0.46(-4.43%)
Jun 16, 2025 10.34 10.54 10.12 10.38 52,598,960 +0.39(+3.90%)
Jun 13, 2025 10.08 10.29 9.770 9.990 111,011,360 -1.74(-14.83%)
Jun 12, 2025 11.94 12.41 11.71 11.73 27,061,752 -0.44(-3.62%)
Jun 11, 2025 11.75 12.52 11.46 12.17 53,255,708 +0.79(+6.94%)
Jun 10, 2025 11.27 11.54 11.01 11.38 32,615,080 +0.12(+1.07%)
Jun 09, 2025 11.43 11.67 10.24 11.26 79,548,952 +1.07(+10.50%)
Jun 06, 2025 9.660 10.21 9.521 10.19 41,210,744 +0.83(+8.87%)
Jun 05, 2025 9.650 9.770 9.245 9.360 29,934,088 -0.28(-2.90%)
Jun 04, 2025 9.760 9.850 9.350 9.640 26,630,336 -0.08(-0.82%)
Jun 03, 2025 10.20 10.44 9.660 9.720 27,389,016 -0.01(-0.10%)
Jun 02, 2025 10.01 10.01 9.680 9.730 18,673,480 -0.36(-3.57%)
May 30, 2025 10.43 10.50 9.870 10.09 23,921,000 -0.51(-4.81%)
May 29, 2025 11.20 11.23 10.49 10.60 24,159,084 -0.35(-3.20%)
May 28, 2025 11.36 11.58 10.72 10.95 36,513,088 +0.03(+0.27%)
May 27, 2025 11.00 11.43 10.67 10.92 34,091,152 +0.33(+3.12%)
May 23, 2025 10.45 10.79 10.38 10.59 20,052,352 -0.01(-0.09%)
May 22, 2025 10.55 10.85 10.24 10.60 31,422,220 -0.22(-2.03%)
May 21, 2025 10.86 11.34 10.68 10.82 30,603,616 -0.47(-4.16%)
May 20, 2025 11.20 11.52 10.91 11.29 35,850,096 -0.10(-0.88%)
May 19, 2025 12.54 12.78 11.18 11.39 57,442,956 -1.91(-14.36%)
May 16, 2025 12.84 13.92 12.63 13.30 72,372,096 +1.11(+9.11%)
May 15, 2025 11.54 12.25 11.49 12.19 42,532,560 +0.35(+2.96%)
May 14, 2025 11.07 11.89 10.97 11.84 47,428,276 +0.68(+6.09%)
May 13, 2025 9.450 11.52 9.430 11.16 91,780,144 +2.08(+22.91%)
May 12, 2025 9.240 9.330 8.841 9.080 32,016,178 +0.27(+3.06%)
May 09, 2025 8.760 8.908 8.570 8.810 14,535,413 +0.05(+0.57%)
May 08, 2025 8.920 9.020 8.630 8.760 17,092,004 +0.20(+2.34%)
May 07, 2025 8.490 8.660 8.355 8.560 12,613,407 +0.03(+0.35%)
May 06, 2025 8.380 8.570 8.230 8.530 15,559,074 -0.16(-1.84%)
May 05, 2025 9.110 9.190 8.642 8.690 19,216,688 -0.60(-6.46%)
May 02, 2025 8.590 9.610 8.590 9.290 39,780,524 +0.81(+9.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback