Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
4.870
+0.080 (1.67%)
At close: Jun 26, 2026, 4:00 PM EDT
4.910
+0.040 (0.81%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.71 | 5.08 | 4.71 | 4.87 | 4.87 | 1.67% | 47,652,161 |
| Jun 25, 2026 | 5.10 | 5.13 | 4.75 | 4.79 | 4.79 | -5.15% | 39,367,688 |
| Jun 24, 2026 | 5.21 | 5.22 | 5.00 | 5.05 | 5.05 | -3.81% | 40,565,766 |
| Jun 23, 2026 | 5.23 | 5.51 | 5.23 | 5.25 | 5.25 | -3.31% | 38,392,796 |
| Jun 22, 2026 | 5.49 | 5.64 | 5.39 | 5.43 | 5.43 | -2.51% | 34,045,553 |
| Jun 18, 2026 | 5.45 | 5.59 | 5.24 | 5.57 | 5.57 | 3.92% | 40,041,338 |
| Jun 17, 2026 | 5.38 | 5.72 | 5.32 | 5.36 | 5.36 | -1.47% | 47,349,753 |
| Jun 16, 2026 | 5.50 | 5.58 | 5.23 | 5.44 | 5.44 | -1.98% | 59,242,373 |
| Jun 15, 2026 | 5.33 | 5.62 | 5.32 | 5.55 | 5.55 | 9.25% | 57,134,142 |
| Jun 12, 2026 | 5.30 | 5.36 | 5.00 | 5.08 | 5.08 | -4.15% | 29,707,079 |
| Jun 11, 2026 | 5.03 | 5.32 | 4.93 | 5.30 | 5.30 | 4.95% | 41,965,950 |
| Jun 10, 2026 | 5.27 | 5.36 | 5.04 | 5.05 | 5.05 | -5.08% | 36,211,113 |
| Jun 9, 2026 | 5.77 | 5.88 | 5.20 | 5.32 | 5.32 | -7.16% | 56,526,329 |
| Jun 8, 2026 | 5.67 | 5.90 | 5.58 | 5.73 | 5.73 | 3.43% | 39,150,840 |
| Jun 5, 2026 | 6.25 | 6.31 | 5.38 | 5.54 | 5.54 | -13.17% | 53,900,027 |
| Jun 4, 2026 | 6.55 | 6.62 | 6.35 | 6.38 | 6.38 | -2.30% | 57,036,280 |
| Jun 3, 2026 | 6.60 | 6.64 | 6.27 | 6.53 | 6.53 | -3.12% | 51,437,804 |
| Jun 2, 2026 | 6.80 | 6.90 | 6.62 | 6.74 | 6.74 | -1.46% | 48,397,431 |
| Jun 1, 2026 | 6.65 | 6.93 | 6.52 | 6.84 | 6.84 | 0.44% | 62,806,396 |
| May 29, 2026 | 6.71 | 6.83 | 6.39 | 6.81 | 6.81 | - | 56,613,542 |
| May 28, 2026 | 6.45 | 7.09 | 6.41 | 6.81 | 6.81 | 3.97% | 58,054,756 |
| May 27, 2026 | 6.51 | 6.62 | 6.31 | 6.55 | 6.55 | 0.61% | 57,918,420 |
| May 26, 2026 | 6.55 | 6.77 | 6.39 | 6.51 | 6.51 | 2.36% | 74,937,917 |
| May 22, 2026 | 6.19 | 6.43 | 6.15 | 6.36 | 6.36 | 3.92% | 79,145,918 |
| May 21, 2026 | 5.71 | 6.14 | 5.59 | 6.12 | 6.12 | 5.88% | 63,891,821 |
| May 20, 2026 | 5.86 | 6.04 | 5.74 | 5.78 | 5.78 | -2.20% | 46,775,442 |
| May 19, 2026 | 5.83 | 6.08 | 5.69 | 5.91 | 5.91 | -0.17% | 49,451,955 |
| May 18, 2026 | 6.05 | 6.20 | 5.82 | 5.92 | 5.92 | -2.15% | 57,882,224 |
| May 15, 2026 | 6.16 | 6.22 | 6.00 | 6.05 | 6.05 | -5.62% | 45,670,322 |
| May 14, 2026 | 6.51 | 6.56 | 6.11 | 6.41 | 6.41 | -1.69% | 47,575,700 |
| May 13, 2026 | 6.29 | 6.75 | 6.23 | 6.52 | 6.52 | 2.03% | 44,824,645 |
| May 12, 2026 | 6.39 | 6.68 | 6.05 | 6.39 | 6.39 | -2.29% | 54,266,111 |
| May 11, 2026 | 6.37 | 6.75 | 6.24 | 6.54 | 6.54 | 0.93% | 67,789,966 |
| May 8, 2026 | 6.30 | 6.54 | 6.08 | 6.48 | 6.48 | 3.18% | 45,655,746 |
| May 7, 2026 | 6.33 | 6.50 | 6.15 | 6.28 | 6.28 | -2.03% | 59,688,716 |
| May 6, 2026 | 5.98 | 6.46 | 5.93 | 6.41 | 6.41 | 9.76% | 54,790,519 |
| May 5, 2026 | 5.77 | 5.86 | 5.57 | 5.84 | 5.84 | 1.21% | 52,485,339 |
| May 4, 2026 | 5.86 | 5.89 | 5.70 | 5.77 | 5.77 | -1.70% | 29,717,348 |
| May 1, 2026 | 5.76 | 5.92 | 5.61 | 5.87 | 5.87 | 2.26% | 31,328,331 |
| Apr 30, 2026 | 5.65 | 5.84 | 5.58 | 5.74 | 5.74 | 2.50% | 27,121,820 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.47 | 5.60 | 5.60 | -4.11% | 23,429,794 |
| Apr 28, 2026 | 5.86 | 5.91 | 5.75 | 5.84 | 5.84 | -1.02% | 18,407,296 |
| Apr 27, 2026 | 5.65 | 5.94 | 5.63 | 5.90 | 5.90 | 3.51% | 22,980,115 |
| Apr 24, 2026 | 5.86 | 5.88 | 5.59 | 5.70 | 5.70 | -1.21% | 21,023,721 |
| Apr 23, 2026 | 6.01 | 6.06 | 5.61 | 5.77 | 5.77 | -4.79% | 28,557,553 |
| Apr 22, 2026 | 6.14 | 6.32 | 5.95 | 6.06 | 6.06 | 2.02% | 26,671,373 |
| Apr 21, 2026 | 6.16 | 6.26 | 5.90 | 5.94 | 5.94 | -2.78% | 27,884,377 |
| Apr 20, 2026 | 6.01 | 6.14 | 5.93 | 6.11 | 6.11 | - | 21,771,550 |
| Apr 17, 2026 | 6.25 | 6.49 | 6.10 | 6.11 | 6.11 | 0.49% | 28,307,137 |
| Apr 16, 2026 | 6.30 | 6.36 | 5.92 | 6.08 | 6.08 | 0.33% | 25,123,036 |
| Apr 15, 2026 | 5.73 | 6.09 | 5.73 | 6.06 | 6.06 | 6.88% | 26,275,199 |
| Apr 14, 2026 | 5.66 | 5.75 | 5.56 | 5.67 | 5.67 | 4.04% | 22,225,834 |
| Apr 13, 2026 | 5.27 | 5.55 | 5.23 | 5.45 | 5.45 | 0.93% | 17,942,076 |
| Apr 10, 2026 | 5.38 | 5.52 | 5.34 | 5.40 | 5.40 | 1.50% | 14,861,687 |
| Apr 9, 2026 | 5.48 | 5.59 | 5.32 | 5.32 | 5.32 | -4.66% | 23,136,089 |
| Apr 8, 2026 | 5.76 | 5.83 | 5.47 | 5.58 | 5.58 | 4.49% | 28,198,781 |
| Apr 7, 2026 | 5.47 | 5.49 | 5.22 | 5.34 | 5.34 | -3.61% | 32,593,098 |
| Apr 6, 2026 | 5.38 | 5.71 | 5.38 | 5.54 | 5.54 | 2.21% | 24,830,247 |
| Apr 2, 2026 | 5.00 | 5.43 | 5.00 | 5.42 | 5.42 | 4.03% | 21,070,920 |
| Apr 1, 2026 | 5.32 | 5.35 | 5.16 | 5.21 | 5.21 | 0.77% | 24,269,979 |
| Mar 31, 2026 | 5.04 | 5.23 | 4.93 | 5.17 | 5.17 | 4.66% | 33,759,046 |
| Mar 30, 2026 | 5.09 | 5.15 | 4.80 | 4.94 | 4.94 | -2.95% | 33,930,888 |
| Mar 27, 2026 | 5.30 | 5.34 | 5.07 | 5.09 | 5.09 | -5.21% | 28,528,856 |
| Mar 26, 2026 | 5.36 | 5.58 | 5.30 | 5.37 | 5.37 | -3.42% | 18,575,751 |
| Mar 25, 2026 | 5.74 | 5.87 | 5.46 | 5.56 | 5.56 | 0.91% | 28,604,709 |
| Mar 24, 2026 | 5.76 | 5.83 | 5.47 | 5.51 | 5.51 | -6.45% | 28,463,091 |
| Mar 23, 2026 | 5.87 | 5.96 | 5.75 | 5.89 | 5.89 | 2.26% | 26,116,963 |
| Mar 20, 2026 | 6.00 | 6.06 | 5.67 | 5.76 | 5.76 | -4.16% | 34,097,380 |
| Mar 19, 2026 | 5.88 | 6.17 | 5.79 | 6.01 | 6.01 | - | 21,315,378 |
| Mar 18, 2026 | 6.19 | 6.25 | 6.01 | 6.01 | 6.01 | -4.45% | 27,681,709 |
| Mar 17, 2026 | 6.16 | 6.30 | 6.06 | 6.29 | 6.29 | 2.78% | 29,616,993 |
| Mar 16, 2026 | 6.08 | 6.21 | 5.97 | 6.12 | 6.12 | 1.49% | 34,275,061 |
| Mar 13, 2026 | 6.27 | 6.33 | 5.97 | 6.03 | 6.03 | -1.95% | 23,285,543 |
| Mar 12, 2026 | 6.35 | 6.46 | 6.15 | 6.15 | 6.15 | -4.35% | 24,702,495 |
| Mar 11, 2026 | 6.31 | 6.48 | 6.23 | 6.43 | 6.43 | 1.74% | 23,707,744 |
| Mar 10, 2026 | 6.64 | 6.68 | 6.29 | 6.32 | 6.32 | -3.07% | 23,986,769 |
| Mar 9, 2026 | 6.17 | 6.54 | 6.07 | 6.52 | 6.52 | 4.15% | 30,265,863 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.22 | 6.26 | 6.26 | -3.10% | 30,984,178 |
| Mar 5, 2026 | 6.65 | 6.79 | 6.31 | 6.46 | 6.46 | -4.44% | 38,784,365 |
| Mar 4, 2026 | 6.83 | 7.00 | 6.60 | 6.76 | 6.76 | 0.60% | 26,242,486 |
| Mar 3, 2026 | 7.34 | 7.36 | 6.51 | 6.72 | 6.72 | -10.64% | 44,986,918 |
| Mar 2, 2026 | 6.85 | 7.55 | 6.80 | 7.52 | 7.52 | 5.62% | 38,125,533 |
| 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% | 33,731,776 |