Archer Aviation (ACHR) Stock Chart & Stock Price History $9.66 -0.37 (-3.69%) Closing price 08/1/2025 03:59 PM EasternExtended Trading$9.64 -0.03 (-0.26%) As of 08/1/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 140.30%, with a year-to-date return of -0.92%. In the past month, the stock has decreased 4.69%, reflecting recent market activity. As of the latest close, Archer Aviation traded at $9.66 with a market cap of $5.30 billion and volume of 29.68 million shares. Receive ACHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Archer Aviation and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.99%1 Month Performance-4.69%3 Month Performance+4.21%Year-To-Date Performance-0.92%1 Year Performance+140.30% ACHR Stock Chart for Sunday, August, 3, 2025 ACHR Chart by TradingView Archer Aviation Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$10.02$9.66-3.59%$9.95$9.5629.68 million shs$5.30 billion07/31/2025$10.13$10.02-1.09%$10.33$9.9124.48 million shs$5.50 billion07/30/2025$10.17$10.13-0.36%$10.28$9.9821.93 million shs$5.56 billion07/29/2025$10.78$10.17-5.69%$10.92$10.1330.90 million shs$5.58 billion07/28/2025$11.22$10.78-3.88%$11.60$10.6730.45 million shs$5.92 billion07/25/2025$10.98$11.22+2.16%$11.33$10.8831.79 million shs$6.16 billion07/24/2025$11.34$10.98-3.15%$11.28$10.9128.64 million shs$6.03 billion07/23/2025$11.03$11.34+2.81%$11.46$10.9039.53 million shs$6.22 billion07/22/2025$11.84$11.03-6.84%$11.76$10.6851.57 million shs$6.05 billion07/21/2025$13.28$11.84-10.88%$13.49$11.7757.43 million shs$6.50 billion Get the Latest News and Ratings for ACHR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Archer Aviation and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$13.39$13.28-0.81%$13.73$12.8854.91 million shs$7.29 billion07/17/2025$12.10$13.39+10.64%$13.40$12.1374.53 million shs$7.35 billion07/16/2025$11.30$12.10+7.14%$12.20$10.9966.63 million shs$6.64 billion07/15/2025$10.78$11.30+4.79%$11.67$10.7363.78 million shs$6.20 billion07/14/2025$10.53$10.78+2.36%$10.90$10.1329.74 million shs$5.92 billion07/11/2025$10.80$10.53-2.47%$11.30$10.4136.87 million shs$5.78 billion07/10/2025$10.47$10.80+3.12%$10.84$10.3327.55 million shs$5.74 billion07/09/2025$10.38$10.47+0.87%$10.65$10.2528.09 million shs$5.75 billion07/08/2025$10.01$10.38+3.70%$10.50$10.0536.12 million shs$5.70 billion07/07/2025$10.14$10.01-1.23%$10.22$9.7630.90 million shs$5.50 billion07/04/2025$10.14$10.14$10.18$9.9719.27 million shs$5.56 billion07/03/2025$10.00$10.14+1.35%$10.18$9.9719.27 million shs$5.56 billion07/02/2025$9.90$10.00+1.01%$10.11$9.8139.68 million shs$5.49 billion Related Companies JOBY Stock Chart STLA Stock Chart ESLT Stock Chart SARO Stock Chart ERJ Stock Chart LOAR Stock Chart KRMN Stock Chart EVEX Stock Chart EH Stock Chart DCO Stock Chart Receive ACHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Archer Aviation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ACHR) was last updated on 8/3/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredIf you saw this, you'd be scared tooMarkets may look strong—but one veteran analyst warns we’re nearing a financial breaking point. After 40+ y...InvestorPlace | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredWhy “The Prophet” Is Betting Big on This $10 StockAmerica's Biggest Land Grab Is Not Where You Think While the media focuses on coastal cities and farmland.....Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Archer Aviation Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Archer Aviation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
