Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
6.53
+0.27 (4.31%)
At close: Mar 9, 2026, 4:00 PM EDT
6.51
-0.02 (-0.31%)
After-hours: Mar 9, 2026, 4:05 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.16 | 6.54 | 6.08 | 6.53 | - | 4.31% | 29,276,900 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.22 | 6.26 | 6.26 | -3.10% | 30,707,411 |
| Mar 5, 2026 | 6.65 | 6.79 | 6.31 | 6.46 | 6.46 | -4.44% | 38,519,926 |
| Mar 4, 2026 | 6.83 | 7.00 | 6.60 | 6.76 | 6.76 | 0.60% | 26,073,872 |
| Mar 3, 2026 | 7.34 | 7.36 | 6.51 | 6.72 | 6.72 | -10.64% | 44,698,201 |
| Mar 2, 2026 | 6.85 | 7.55 | 6.80 | 7.52 | 7.52 | 5.62% | 37,060,426 |
| Feb 27, 2026 | 7.16 | 7.16 | 6.91 | 7.12 | 7.12 | -3.52% | 29,616,309 |
| Feb 26, 2026 | 7.10 | 7.40 | 6.96 | 7.38 | 7.38 | 3.94% | 37,141,089 |
| Feb 25, 2026 | 7.28 | 7.32 | 7.09 | 7.10 | 7.10 | -1.25% | 30,447,082 |
| Feb 24, 2026 | 6.86 | 7.20 | 6.70 | 7.19 | 7.19 | 3.30% | 39,258,377 |
| Feb 23, 2026 | 6.71 | 6.98 | 6.66 | 6.96 | 6.96 | 0.43% | 32,896,005 |
| Feb 20, 2026 | 7.09 | 7.28 | 6.87 | 6.93 | 6.93 | -4.15% | 28,432,460 |
| Feb 19, 2026 | 6.85 | 7.27 | 6.78 | 7.23 | 7.23 | 3.73% | 37,483,428 |
| Feb 18, 2026 | 6.80 | 7.13 | 6.75 | 6.97 | 6.97 | 2.20% | 24,435,872 |
| Feb 17, 2026 | 6.71 | 6.90 | 6.57 | 6.82 | 6.82 | 0.74% | 30,776,379 |
| Feb 13, 2026 | 6.83 | 6.99 | 6.68 | 6.77 | 6.77 | 0.15% | 25,226,974 |
| Feb 12, 2026 | 6.97 | 6.97 | 6.61 | 6.76 | 6.76 | -3.01% | 28,999,504 |
| Feb 11, 2026 | 7.17 | 7.20 | 6.79 | 6.97 | 6.97 | -2.79% | 33,094,863 |
| Feb 10, 2026 | 7.36 | 7.57 | 7.16 | 7.17 | 7.17 | -2.71% | 30,275,452 |
| Feb 9, 2026 | 7.23 | 7.47 | 7.13 | 7.37 | 7.37 | 0.96% | 29,426,606 |
| Feb 6, 2026 | 6.80 | 7.37 | 6.70 | 7.30 | 7.30 | 12.48% | 50,541,715 |
| Feb 5, 2026 | 6.76 | 6.79 | 6.36 | 6.49 | 6.49 | -6.62% | 52,332,291 |
| Feb 4, 2026 | 7.16 | 7.20 | 6.73 | 6.95 | 6.95 | -3.47% | 33,214,239 |
| Feb 3, 2026 | 7.18 | 7.24 | 6.90 | 7.20 | 7.20 | 2.13% | 33,848,456 |
| Feb 2, 2026 | 7.20 | 7.27 | 6.97 | 7.05 | 7.05 | -1.95% | 36,462,376 |
| Jan 30, 2026 | 7.35 | 7.42 | 7.11 | 7.19 | 7.19 | -3.23% | 32,445,556 |
| Jan 29, 2026 | 7.76 | 7.77 | 7.29 | 7.43 | 7.43 | -3.88% | 38,819,792 |
| Jan 28, 2026 | 8.11 | 8.14 | 7.68 | 7.73 | 7.73 | -4.45% | 35,204,899 |
| Jan 27, 2026 | 8.15 | 8.21 | 7.93 | 8.09 | 8.09 | 0.75% | 26,169,521 |
| Jan 26, 2026 | 8.57 | 8.63 | 8.00 | 8.03 | 8.03 | -6.74% | 31,483,665 |
| Jan 23, 2026 | 9.05 | 9.11 | 8.48 | 8.61 | 8.61 | -4.44% | 32,710,624 |
| Jan 22, 2026 | 8.64 | 9.15 | 8.55 | 9.01 | 9.01 | 6.38% | 53,573,017 |
| Jan 21, 2026 | 8.73 | 8.98 | 8.11 | 8.47 | 8.47 | -2.08% | 50,047,387 |
| Jan 20, 2026 | 8.49 | 8.97 | 8.45 | 8.65 | 8.65 | -2.37% | 44,970,874 |
| Jan 16, 2026 | 8.93 | 9.23 | 8.78 | 8.86 | 8.86 | - | 37,941,687 |
| Jan 15, 2026 | 8.89 | 9.29 | 8.72 | 8.86 | 8.86 | -0.56% | 55,763,956 |
| Jan 14, 2026 | 8.38 | 9.00 | 8.30 | 8.91 | 8.91 | 5.19% | 60,679,333 |
| Jan 13, 2026 | 8.94 | 9.06 | 8.15 | 8.47 | 8.47 | -4.40% | 52,412,972 |
| Jan 12, 2026 | 8.84 | 9.24 | 8.68 | 8.86 | 8.86 | 0.57% | 59,346,311 |
| Jan 9, 2026 | 8.90 | 8.97 | 8.55 | 8.81 | 8.81 | 1.15% | 60,240,864 |
| Jan 8, 2026 | 8.49 | 9.01 | 8.44 | 8.71 | 8.71 | 3.44% | 50,002,488 |
| Jan 7, 2026 | 8.80 | 8.80 | 8.40 | 8.42 | 8.42 | -4.54% | 27,693,818 |
| Jan 6, 2026 | 8.61 | 8.88 | 8.47 | 8.82 | 8.82 | 3.04% | 41,952,332 |
| Jan 5, 2026 | 8.25 | 8.82 | 8.18 | 8.56 | 8.56 | 5.29% | 61,643,140 |
| Jan 2, 2026 | 7.67 | 8.16 | 7.51 | 8.13 | 8.13 | 8.11% | 45,157,336 |
| Dec 31, 2025 | 7.56 | 7.59 | 7.40 | 7.52 | 7.52 | -0.40% | 33,649,900 |
| Dec 30, 2025 | 7.71 | 7.82 | 7.54 | 7.55 | 7.55 | -1.95% | 17,905,411 |
| Dec 29, 2025 | 7.73 | 7.97 | 7.65 | 7.70 | 7.70 | -2.41% | 17,512,996 |
| Dec 26, 2025 | 8.13 | 8.14 | 7.87 | 7.89 | 7.89 | -2.95% | 18,863,448 |
| Dec 24, 2025 | 8.25 | 8.39 | 8.07 | 8.13 | 8.13 | -0.12% | 12,929,130 |
| Dec 23, 2025 | 8.23 | 8.37 | 8.10 | 8.14 | 8.14 | -3.10% | 32,751,905 |
| Dec 22, 2025 | 8.29 | 8.65 | 8.26 | 8.40 | 8.40 | 2.94% | 35,435,389 |
| Dec 19, 2025 | 7.97 | 8.25 | 7.86 | 8.16 | 8.16 | 4.35% | 31,258,999 |
| Dec 18, 2025 | 7.88 | 8.10 | 7.76 | 7.82 | 7.82 | 3.17% | 40,871,743 |
| Dec 17, 2025 | 7.96 | 8.16 | 7.55 | 7.58 | 7.58 | -4.65% | 44,984,059 |
| Dec 16, 2025 | 7.78 | 8.09 | 7.73 | 7.95 | 7.95 | 1.53% | 41,800,038 |
| Dec 15, 2025 | 8.46 | 8.47 | 7.82 | 7.83 | 7.83 | -5.66% | 36,343,861 |
| Dec 12, 2025 | 8.61 | 8.82 | 8.22 | 8.30 | 8.30 | -3.04% | 38,869,512 |
| Dec 11, 2025 | 8.35 | 8.60 | 8.16 | 8.56 | 8.56 | 2.27% | 28,878,649 |
| Dec 10, 2025 | 8.58 | 8.67 | 8.32 | 8.37 | 8.37 | -3.01% | 34,425,806 |
| Dec 9, 2025 | 8.47 | 8.73 | 8.38 | 8.63 | 8.63 | 0.23% | 24,631,126 |
| Dec 8, 2025 | 8.65 | 8.75 | 8.40 | 8.61 | 8.61 | 0.12% | 33,887,337 |
| Dec 5, 2025 | 8.80 | 8.95 | 8.57 | 8.60 | 8.60 | -3.91% | 40,694,014 |
| Dec 4, 2025 | 8.30 | 9.06 | 8.23 | 8.95 | 8.95 | 7.19% | 66,945,763 |
| Dec 3, 2025 | 7.67 | 8.35 | 7.55 | 8.35 | 8.35 | 9.15% | 47,751,088 |
| Dec 2, 2025 | 7.51 | 7.83 | 7.46 | 7.65 | 7.65 | 2.55% | 45,457,306 |
| Dec 1, 2025 | 7.52 | 7.65 | 7.38 | 7.46 | 7.46 | -4.24% | 37,147,064 |
| Nov 28, 2025 | 7.56 | 7.93 | 7.47 | 7.79 | 7.79 | 4.01% | 23,535,857 |
| Nov 26, 2025 | 7.40 | 7.60 | 7.37 | 7.49 | 7.49 | 1.49% | 28,830,547 |
| Nov 25, 2025 | 7.39 | 7.48 | 7.16 | 7.38 | 7.38 | -0.81% | 37,191,877 |
| Nov 24, 2025 | 7.18 | 7.47 | 7.10 | 7.44 | 7.44 | 3.62% | 34,080,146 |
| Nov 21, 2025 | 6.88 | 7.29 | 6.55 | 7.18 | 7.18 | 4.51% | 59,031,880 |
| Nov 20, 2025 | 7.75 | 7.88 | 6.86 | 6.87 | 6.87 | -8.03% | 71,245,975 |
| Nov 19, 2025 | 7.65 | 7.82 | 7.37 | 7.47 | 7.47 | -1.84% | 62,620,143 |
| Nov 18, 2025 | 7.60 | 7.77 | 7.25 | 7.61 | 7.61 | 2.56% | 57,803,766 |
| Nov 17, 2025 | 7.82 | 7.88 | 7.24 | 7.42 | 7.42 | -5.84% | 68,986,490 |
| Nov 14, 2025 | 7.74 | 8.23 | 7.62 | 7.88 | 7.88 | -1.01% | 76,969,847 |
| Nov 13, 2025 | 8.48 | 8.50 | 7.81 | 7.96 | 7.96 | -7.98% | 90,377,123 |
| Nov 12, 2025 | 8.85 | 9.11 | 8.31 | 8.65 | 8.65 | -3.24% | 95,417,970 |
| Nov 11, 2025 | 8.32 | 9.00 | 8.19 | 8.94 | 8.94 | 5.80% | 121,088,966 |
| Nov 10, 2025 | 8.47 | 8.63 | 8.28 | 8.45 | 8.45 | 3.30% | 69,174,648 |
| Nov 7, 2025 | 7.83 | 8.21 | 7.20 | 8.18 | 8.18 | -7.88% | 153,846,617 |
| Nov 6, 2025 | 9.50 | 9.50 | 8.85 | 8.88 | 8.88 | -7.21% | 63,249,992 |
| Nov 5, 2025 | 9.84 | 9.85 | 9.43 | 9.57 | 9.57 | 0.10% | 63,486,319 |
| Nov 4, 2025 | 10.00 | 10.20 | 9.54 | 9.56 | 9.56 | -8.25% | 69,858,326 |
| Nov 3, 2025 | 11.09 | 11.09 | 10.10 | 10.42 | 10.42 | -7.13% | 73,801,350 |
| Oct 31, 2025 | 11.09 | 11.46 | 10.76 | 11.22 | 11.22 | 2.37% | 73,362,900 |
| Oct 30, 2025 | 10.93 | 11.13 | 10.78 | 10.96 | 10.96 | -1.97% | 39,948,418 |
| Oct 29, 2025 | 11.22 | 11.49 | 10.86 | 11.18 | 11.18 | 0.36% | 51,666,604 |
| Oct 28, 2025 | 11.34 | 11.60 | 11.03 | 11.14 | 11.14 | -1.76% | 49,821,392 |
| Oct 27, 2025 | 11.58 | 11.72 | 11.29 | 11.34 | 11.34 | 0.44% | 41,533,813 |
| Oct 24, 2025 | 11.28 | 11.48 | 11.04 | 11.29 | 11.29 | 3.48% | 40,243,707 |
| Oct 23, 2025 | 11.04 | 11.08 | 10.65 | 10.91 | 10.91 | 0.46% | 41,050,605 |
| Oct 22, 2025 | 11.26 | 11.39 | 10.38 | 10.86 | 10.86 | -4.82% | 64,778,534 |
| Oct 21, 2025 | 11.85 | 11.97 | 11.33 | 11.41 | 11.41 | -4.76% | 45,966,026 |
| Oct 20, 2025 | 11.87 | 12.13 | 11.41 | 11.98 | 11.98 | 6.58% | 80,755,300 |
| Oct 17, 2025 | 11.68 | 11.87 | 11.08 | 11.24 | 11.24 | -5.31% | 56,635,989 |
| Oct 16, 2025 | 13.32 | 14.30 | 11.82 | 11.87 | 11.87 | -8.90% | 85,732,177 |
| Oct 15, 2025 | 13.44 | 14.62 | 12.83 | 13.03 | 13.03 | 0.08% | 92,535,398 |
| Oct 14, 2025 | 12.25 | 13.50 | 11.47 | 13.02 | 13.02 | 1.96% | 77,028,899 |