Free Trial

Archer Aviation (ACHR) Stock Chart & Stock Price History

Archer Aviation logo
$11.31 +1.12 (+10.99%)
Closing price 06/9/2025 03:59 PM Eastern
Extended Trading
$11.24 -0.08 (-0.66%)
As of 09:14 AM 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.

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 242.73%, with a year-to-date return of 16.00%. In the past month, the stock has increased 28.38%, reflecting recent market activity.

As of the latest close, Archer Aviation traded at $11.31 with a market cap of $6.21 billion and volume of 79.42 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
+20.70%
1 Month
Performance
+28.38%
3 Month
Performance
+67.43%
Year-To-Date
Performance
+16.00%
1 Year
Performance
+242.73%

ACHR Stock Chart for Tuesday, June, 10, 2025

Archer Aviation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/28/2025$10.93$10.95
+0.18%
$11.58$10.7236.30 million shs$6.01 billion
05/27/2025$10.59$10.93
+3.21%
$11.43$10.6734.04 million shs$6.00 billion
05/26/2025$10.59$10.59$10.79$10.3820.01 million shs$5.81 billion
05/23/2025$10.60$10.59
-0.09%
$10.79$10.3820.01 million shs$5.81 billion
05/22/2025$10.83$10.60
-2.08%
$10.85$10.2431.38 million shs$5.82 billion
05/21/2025$11.30$10.83
-4.20%
$11.34$10.6830.48 million shs$5.94 billion
05/20/2025$11.38$11.30
-0.70%
$11.52$10.9135.74 million shs$6.20 billion
05/19/2025$13.27$11.38
-14.24%
$12.78$11.1856.77 million shs$6.17 billion
05/16/2025$12.13$13.27
+9.40%
$13.92$12.6371.50 million shs$7.20 billion
05/15/2025$11.72$12.13
+3.50%
$12.25$11.4942.41 million shs$6.58 billion
05/14/2025$11.17$11.72
+4.92%
$11.89$10.9747.36 million shs$6.36 billion
05/13/2025$9.08$11.17
+23.07%
$11.52$9.4391.68 million shs$6.06 billion
05/12/2025$8.81$9.08
+3.02%
$9.33$8.8431.70 million shs$4.92 billion
05/09/2025$8.76$8.81
+0.62%
$8.91$8.5714.50 million shs$4.78 billion

This page (NYSE:ACHR) was last updated on 6/10/2025 by MarketBeat.com Staff
From Our Partners