ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 8.230 8.370 8.100 8.140 32,724,506 -0.26(-3.10%)
Dec 22, 2025 8.290 8.650 8.260 8.400 35,374,832 +0.24(+2.94%)
Dec 19, 2025 7.970 8.250 7.855 8.160 31,259,008 +0.34(+4.35%)
Dec 18, 2025 7.880 8.100 7.760 7.820 40,855,016 +0.24(+3.17%)
Dec 17, 2025 7.950 8.160 7.550 7.580 44,913,732 -0.37(-4.65%)
Dec 16, 2025 7.780 8.090 7.730 7.950 41,775,228 +0.12(+1.53%)
Dec 15, 2025 8.460 8.468 7.820 7.830 36,273,680 -0.47(-5.66%)
Dec 12, 2025 8.610 8.820 8.220 8.300 38,869,540 -0.26(-3.04%)
Dec 11, 2025 8.350 8.600 8.160 8.560 28,828,916 +0.19(+2.27%)
Dec 10, 2025 8.575 8.665 8.320 8.370 34,281,476 -0.26(-3.01%)
Dec 09, 2025 8.470 8.730 8.380 8.630 24,584,784 +0.02(+0.23%)
Dec 08, 2025 8.650 8.750 8.400 8.610 33,843,480 +0.01(+0.12%)
Dec 05, 2025 8.800 8.950 8.570 8.600 40,694,064 -0.35(-3.91%)
Dec 04, 2025 8.300 9.060 8.230 8.950 66,883,320 +0.60(+7.19%)
Dec 03, 2025 7.670 8.350 7.550 8.350 47,607,484 +0.70(+9.15%)
Dec 02, 2025 7.510 7.830 7.460 7.650 45,386,828 +0.19(+2.55%)
Dec 01, 2025 7.520 7.650 7.380 7.460 37,104,284 -0.33(-4.24%)
Nov 28, 2025 7.560 7.927 7.470 7.790 23,535,896 +0.30(+4.01%)
Nov 26, 2025 7.400 7.600 7.365 7.490 28,830,568 +0.11(+1.49%)
Nov 25, 2025 7.390 7.480 7.160 7.380 37,147,312 -0.06(-0.81%)
Nov 24, 2025 7.180 7.470 7.100 7.440 34,017,532 +0.26(+3.62%)
Nov 21, 2025 6.880 7.285 6.550 7.180 59,031,892 +0.31(+4.51%)
Nov 20, 2025 7.750 7.880 6.860 6.870 70,902,632 -0.60(-8.03%)
Nov 19, 2025 7.650 7.820 7.365 7.470 62,375,132 -0.14(-1.84%)
Nov 18, 2025 7.600 7.770 7.250 7.610 57,713,168 +0.19(+2.56%)
Nov 17, 2025 7.820 7.880 7.240 7.420 67,748,168 -0.46(-5.84%)
Nov 14, 2025 7.740 8.230 7.620 7.880 76,969,856 -0.08(-1.01%)
Nov 13, 2025 8.480 8.495 7.810 7.960 90,177,928 -0.69(-7.98%)
Nov 12, 2025 8.850 9.110 8.305 8.650 95,257,288 -0.29(-3.24%)
Nov 11, 2025 8.320 9.000 8.190 8.940 121,085,560 +0.49(+5.80%)
Nov 10, 2025 8.470 8.630 8.280 8.450 69,107,288 +0.27(+3.30%)
Nov 07, 2025 7.830 8.210 7.200 8.180 153,846,976 -0.70(-7.88%)
Nov 06, 2025 9.500 9.500 8.850 8.880 61,717,732 -0.69(-7.21%)
Nov 05, 2025 9.840 9.850 9.430 9.570 63,385,488 +0.01(+0.10%)
Nov 04, 2025 10.00 10.20 9.540 9.560 69,712,592 -0.86(-8.25%)
Nov 03, 2025 11.09 11.09 10.10 10.42 73,735,680 -0.80(-7.13%)
Oct 31, 2025 11.09 11.46 10.76 11.22 73,362,936 +0.26(+2.37%)
Oct 30, 2025 10.93 11.13 10.78 10.96 39,953,804 -0.22(-1.97%)
Oct 29, 2025 11.22 11.49 10.86 11.18 51,646,952 +0.04(+0.36%)
Oct 28, 2025 11.34 11.60 11.03 11.14 49,787,364 -0.20(-1.76%)
Oct 27, 2025 11.58 11.72 11.29 11.34 41,501,836 +0.05(+0.44%)
Oct 24, 2025 11.28 11.48 11.04 11.29 40,243,840 +0.38(+3.48%)
Oct 23, 2025 11.04 11.08 10.65 10.91 41,027,200 +0.05(+0.46%)
Oct 22, 2025 11.26 11.39 10.38 10.86 64,721,576 -0.55(-4.82%)
Oct 21, 2025 11.85 11.97 11.33 11.41 45,916,304 -0.57(-4.76%)
Oct 20, 2025 11.87 12.13 11.41 11.98 80,658,296 +0.74(+6.58%)
Oct 17, 2025 11.68 11.87 11.08 11.24 56,636,008 -0.63(-5.31%)
Oct 16, 2025 13.32 14.30 11.82 11.87 85,540,808 -1.16(-8.90%)
Oct 15, 2025 13.44 14.62 12.83 13.03 92,417,768 +0.01(+0.08%)
Oct 14, 2025 12.25 13.50 11.47 13.02 76,982,528 +0.25(+1.96%)
Oct 13, 2025 12.11 12.85 11.90 12.77 58,745,064 +0.80(+6.68%)
Oct 10, 2025 12.59 12.79 11.68 11.97 48,376,312 -0.69(-5.45%)
Oct 09, 2025 12.39 12.69 11.74 12.66 50,573,364 +0.20(+1.61%)
Oct 08, 2025 11.72 12.53 10.95 12.46 88,676,992 -0.02(-0.16%)
Oct 07, 2025 13.11 13.71 12.34 12.48 129,253,144 -1.16(-8.50%)
Oct 06, 2025 12.10 13.81 11.86 13.64 160,472,832 +2.07(+17.89%)
Oct 03, 2025 10.36 11.59 10.25 11.57 108,807,072 +1.39(+13.65%)
Oct 02, 2025 9.950 10.42 9.820 10.18 56,320,932 +0.37(+3.77%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.