Archer Aviation Inc. Class A Common Stock (ACHR)

Historical Prices For Archer Aviation Inc. Class A Common Stock (ACHR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.04	11.08	10.65	10.91	41,027,202	10.91
10/22/2025	11.26	11.39	10.38	10.86	64,721,576	10.86
10/21/2025	11.85	11.97	11.33	11.41	45,916,303	11.41
10/20/2025	11.87	12.13	11.41	11.98	80,658,298	11.98
10/17/2025	11.68	11.87	11.08	11.24	56,636,007	11.24
10/16/2025	13.32	14.30	11.82	11.87	85,540,809	11.87
10/15/2025	13.44	14.62	12.83	13.03	92,417,769	13.03
10/14/2025	12.25	13.50	11.47	13.02	76,982,532	13.02
10/13/2025	12.11	12.85	11.90	12.77	58,745,063	12.77
10/10/2025	12.59	12.79	11.68	11.97	48,376,310	11.97
10/09/2025	12.39	12.69	11.74	12.66	50,573,363	12.66
10/08/2025	11.72	12.53	10.95	12.46	88,676,990	12.46
10/07/2025	13.11	13.71	12.34	12.48	129,252,941	12.48
10/06/2025	12.10	13.81	11.86	13.64	160,472,831	13.64
10/03/2025	10.36	11.59	10.25	11.57	108,807,069	11.57
10/02/2025	9.95	10.42	9.82	10.18	56,320,933	10.18
10/01/2025	9.48	10.17	9.47	9.81	51,054,464	9.81
9/30/2025	9.52	9.67	9.17	9.58	39,677,587	9.58
9/29/2025	9.39	9.68	9.17	9.65	45,579,745	9.65
9/26/2025	9.41	9.82	9.28	9.28	33,501,351	9.28
9/25/2025	9.30	9.47	8.92	9.33	44,376,262	9.33
9/24/2025	10.08	10.12	9.63	9.71	43,454,577	9.71
9/23/2025	9.69	10.33	9.58	10.00	65,634,334	10.00
9/22/2025	9.76	9.76	9.20	9.55	40,760,174	9.55
9/19/2025	9.31	9.94	9.24	9.86	75,582,204	9.86
9/18/2025	9.03	9.34	8.96	9.25	35,670,286	9.25
9/17/2025	9.11	9.21	8.77	9.00	42,196,147	9.00
9/16/2025	9.17	9.34	8.90	9.11	31,176,733	9.11
9/15/2025	9.36	9.52	8.98	9.12	38,141,368	9.12
9/12/2025	8.60	8.80	8.53	8.75	30,218,290	8.75
9/11/2025	8.28	8.70	8.21	8.49	27,324,711	8.49
9/10/2025	8.60	8.60	8.23	8.25	19,533,718	8.25
9/09/2025	8.48	8.62	8.36	8.43	15,408,103	8.43
9/08/2025	8.58	8.74	8.40	8.51	15,389,736	8.51
9/05/2025	8.61	8.69	8.16	8.50	18,002,231	8.50
9/04/2025	8.42	8.54	8.29	8.45	17,179,947	8.45
9/03/2025	8.66	8.70	8.37	8.39	19,091,973	8.39
9/02/2025	8.61	8.80	8.39	8.60	26,810,972	8.60
8/29/2025	9.18	9.23	8.86	8.95	21,445,143	8.95
8/28/2025	9.21	9.32	9.15	9.20	17,249,039	9.20
8/27/2025	9.15	9.38	9.06	9.15	27,897,705	9.15
8/26/2025	9.40	9.43	9.15	9.27	23,912,400	9.27
8/25/2025	9.53	9.63	9.35	9.37	17,224,718	9.37
8/22/2025	9.38	9.81	9.17	9.67	25,190,839	9.67
8/21/2025	9.22	9.44	9.13	9.38	19,402,206	9.38
8/20/2025	9.14	9.28	8.86	9.23	23,138,255	9.23
8/19/2025	9.80	9.88	9.25	9.29	28,266,914	9.29
8/18/2025	10.00	10.23	9.61	9.85	27,628,529	9.85
8/15/2025	10.18	10.26	9.81	9.82	21,078,680	9.82
8/14/2025	10.04	10.18	9.73	9.99	26,032,873	9.99
8/13/2025	10.52	10.58	9.98	10.20	32,573,735	10.20
8/12/2025	9.25	10.34	9.12	10.25	65,612,254	10.25
8/11/2025	9.90	9.90	9.46	9.54	42,548,254	9.54
8/08/2025	9.85	9.93	9.55	9.72	22,923,068	9.72
8/07/2025	9.92	10.10	9.62	9.80	27,551,014	9.80
8/06/2025	10.32	10.32	9.77	9.85	26,161,744	9.85
8/05/2025	10.50	10.63	10.10	10.33	28,895,313	10.33
8/04/2025	9.74	10.45	9.63	10.43	32,211,803	10.43
8/01/2025	9.78	9.95	9.56	9.64	29,801,304	9.64
7/31/2025	10.16	10.32	9.91	10.03	24,584,914	10.03
7/30/2025	10.25	10.28	9.98	10.15	22,110,957	10.15
7/29/2025	10.83	10.92	10.13	10.19	30,973,796	10.19
7/28/2025	11.41	11.60	10.67	10.79	30,504,815	10.79
7/25/2025	10.98	11.33	10.88	11.21	31,944,366	11.21
7/24/2025	11.24	11.28	10.91	10.99	28,707,618	10.99