Free Trial

Archer Aviation (ACHR) Stock Chart & Stock Price History

Archer Aviation logo
$10.86 +0.39 (+3.72%)
As of 02:48 PM Eastern

Archer Aviation Stock Price Performance

The Archer Aviation (ACHR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 207.65%, with a year-to-date return of 11.38%. In the past month, the stock has increased 7.95%, reflecting recent market activity.

As of the latest close, Archer Aviation traded at $10.47 with a market cap of $5.75 billion and volume of 60.85 million shares.

Receive ACHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Archer Aviation and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+9.26%
1 Month
Performance
+7.95%
3 Month
Performance
+49.59%
Year-To-Date
Performance
+11.38%
1 Year
Performance
+207.65%

ACHR Stock Chart for Monday, June, 30, 2025

Archer Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$10.56$10.47
-0.94%
$10.72$10.2360.85 million shs$5.75 billion
06/26/2025$9.94$10.56
+6.28%
$10.59$10.0133.51 million shs$5.80 billion
06/25/2025$10.72$9.94
-7.28%
$11.05$9.9337.85 million shs$5.46 billion
06/24/2025$9.99$10.72
+7.32%
$10.86$9.9744.84 million shs$5.89 billion
06/23/2025$10.03$9.99
-0.35%
$10.08$9.4937.61 million shs$5.48 billion
06/20/2025$10.21$10.03
-1.76%
$10.58$9.9742.74 million shs$5.50 billion
06/19/2025$10.21$10.21$10.28$9.9136.69 million shs$5.60 billion
06/18/2025$9.92$10.21
+2.91%
$10.28$9.9136.69 million shs$5.60 billion
06/17/2025$10.38$9.92
-4.48%
$10.61$9.8845.44 million shs$5.44 billion
06/16/2025$10.00$10.38
+3.86%
$10.54$10.1252.35 million shs$5.70 billion
06/13/2025$11.74$10.00
-14.86%
$10.29$9.77110.52 million shs$5.49 billion
06/12/2025$12.19$11.74
-3.69%
$12.41$11.7126.97 million shs$6.45 billion
06/11/2025$11.37$12.19
+7.26%
$12.52$11.4653.14 million shs$6.69 billion
06/10/2025$11.31$11.37
+0.49%
$11.54$11.0132.56 million shs$6.24 billion
06/09/2025$10.17$11.31
+11.21%
$11.67$10.2479.42 million shs$6.21 billion
06/06/2025$9.37$10.17
+8.54%
$10.21$9.5240.11 million shs$5.58 billion
06/05/2025$9.66$9.37
-3.00%
$9.77$9.2529.83 million shs$5.14 billion
06/04/2025$9.73$9.66
-0.72%
$9.85$9.3526.59 million shs$5.30 billion
06/03/2025$9.73$9.73
+0.05%
$10.44$9.6627.34 million shs$5.34 billion
06/02/2025$10.06$9.73
-3.33%
$10.01$9.6818.59 million shs$5.34 billion
05/30/2025$10.59$10.06
-5.00%
$10.50$9.8723.85 million shs$5.52 billion
05/29/2025$10.95$10.59
-3.30%
$11.23$10.4924.12 million shs$5.81 billion

This page (NYSE:ACHR) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners