Skip to main content
Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
5.84
-0.06 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
5.85
+0.01 (0.17%)
After-hours: Apr 28, 2026, 4:42 PM EDT

Archer Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.865.915.755.82--1.36%15,727,194
Apr 27, 20265.655.945.635.905.903.51%22,519,231
Apr 24, 20265.865.885.595.705.70-1.21%20,373,414
Apr 23, 20266.016.065.615.775.77-4.79%28,386,421
Apr 22, 20266.146.325.956.066.062.02%26,437,383
Apr 21, 20266.166.265.905.945.94-2.78%27,430,438
Apr 20, 20266.016.145.936.116.11-21,565,946
Apr 17, 20266.256.496.106.116.110.49%28,121,180
Apr 16, 20266.306.365.926.086.080.33%24,994,014
Apr 15, 20265.736.095.736.066.066.88%26,005,977
Apr 14, 20265.665.755.565.675.674.04%21,997,494
Apr 13, 20265.275.555.235.455.450.93%17,143,912
Apr 10, 20265.385.525.345.405.401.50%14,778,629
Apr 9, 20265.485.595.325.325.32-4.66%22,950,497
Apr 8, 20265.765.835.475.585.584.49%28,146,068
Apr 7, 20265.475.495.225.345.34-3.61%31,813,335
Apr 6, 20265.385.715.385.545.542.21%24,757,796
Apr 2, 20265.005.435.005.425.424.03%20,374,760
Apr 1, 20265.325.355.165.215.210.77%22,764,736
Mar 31, 20265.045.234.935.175.174.66%33,434,177
Mar 30, 20265.095.154.804.944.94-2.95%33,437,977
Mar 27, 20265.305.345.075.095.09-5.21%28,154,601
Mar 26, 20265.365.585.305.375.37-3.42%18,393,242
Mar 25, 20265.745.875.465.565.560.91%28,421,514
Mar 24, 20265.765.835.475.515.51-6.45%28,205,887
Mar 23, 20265.875.965.755.895.892.26%26,007,997
Mar 20, 20266.006.065.675.765.76-4.16%31,552,946
Mar 19, 20265.886.175.796.016.01-21,156,866
Mar 18, 20266.196.256.016.016.01-4.45%27,304,835
Mar 17, 20266.166.306.066.296.292.78%29,503,951
Mar 16, 20266.086.215.976.126.121.49%34,204,619
Mar 13, 20266.276.335.976.036.03-1.95%23,086,990
Mar 12, 20266.356.466.156.156.15-4.35%24,479,962
Mar 11, 20266.316.486.236.436.431.74%23,498,096
Mar 10, 20266.646.686.296.326.32-3.07%23,610,090
Mar 9, 20266.176.546.076.526.524.15%29,304,726
Mar 6, 20266.316.466.226.266.26-3.10%30,707,411
Mar 5, 20266.656.796.316.466.46-4.44%38,519,926
Mar 4, 20266.837.006.606.766.760.60%26,073,872
Mar 3, 20267.347.366.516.726.72-10.64%44,698,201
Mar 2, 20266.857.556.807.527.525.62%37,060,426
Feb 27, 20267.167.166.917.127.12-3.52%29,616,309
Feb 26, 20267.107.406.967.387.383.94%37,141,089
Feb 25, 20267.287.327.097.107.10-1.25%30,447,082
Feb 24, 20266.867.206.707.197.193.30%39,258,377
Feb 23, 20266.716.986.666.966.960.43%32,896,005
Feb 20, 20267.097.286.876.936.93-4.15%28,432,460
Feb 19, 20266.857.276.787.237.233.73%37,483,428
Feb 18, 20266.807.136.756.976.972.20%24,435,872
Feb 17, 20266.716.906.576.826.820.74%30,776,379
Feb 13, 20266.836.996.686.776.770.15%25,226,974
Feb 12, 20266.976.976.616.766.76-3.01%28,999,504
Feb 11, 20267.177.206.796.976.97-2.79%33,094,863
Feb 10, 20267.367.577.167.177.17-2.71%30,275,452
Feb 9, 20267.237.477.137.377.370.96%29,426,606
Feb 6, 20266.807.376.707.307.3012.48%50,541,715
Feb 5, 20266.766.796.366.496.49-6.62%52,332,291
Feb 4, 20267.167.206.736.956.95-3.47%33,214,239
Feb 3, 20267.187.246.907.207.202.13%33,848,456
Feb 2, 20267.207.276.977.057.05-1.95%36,462,376
Jan 30, 20267.357.427.117.197.19-3.23%32,445,556
Jan 29, 20267.767.777.297.437.43-3.88%38,819,792
Jan 28, 20268.118.147.687.737.73-4.45%35,204,899
Jan 27, 20268.158.217.938.098.090.75%26,169,521
Jan 26, 20268.578.638.008.038.03-6.74%31,483,665
Jan 23, 20269.059.118.488.618.61-4.44%32,710,624
Jan 22, 20268.649.158.559.019.016.38%53,573,017
Jan 21, 20268.738.988.118.478.47-2.08%50,047,387
Jan 20, 20268.498.978.458.658.65-2.37%44,970,874
Jan 16, 20268.939.238.788.868.86-37,941,687
Jan 15, 20268.899.298.728.868.86-0.56%55,763,956
Jan 14, 20268.389.008.308.918.915.19%60,679,333
Jan 13, 20268.949.068.158.478.47-4.40%52,412,972
Jan 12, 20268.849.248.688.868.860.57%59,346,311
Jan 9, 20268.908.978.558.818.811.15%60,240,864
Jan 8, 20268.499.018.448.718.713.44%50,002,488
Jan 7, 20268.808.808.408.428.42-4.54%27,693,818
Jan 6, 20268.618.888.478.828.823.04%41,952,332
Jan 5, 20268.258.828.188.568.565.29%61,643,140
Jan 2, 20267.678.167.518.138.138.11%45,157,336
Dec 31, 20257.567.597.407.527.52-0.40%33,649,900
Dec 30, 20257.717.827.547.557.55-1.95%17,905,411
Dec 29, 20257.737.977.657.707.70-2.41%17,512,996
Dec 26, 20258.138.147.877.897.89-2.95%18,863,448
Dec 24, 20258.258.398.078.138.13-0.12%12,929,130
Dec 23, 20258.238.378.108.148.14-3.10%32,751,905
Dec 22, 20258.298.658.268.408.402.94%35,435,389
Dec 19, 20257.978.257.868.168.164.35%31,258,999
Dec 18, 20257.888.107.767.827.823.17%40,871,743
Dec 17, 20257.968.167.557.587.58-4.65%44,984,059
Dec 16, 20257.788.097.737.957.951.53%41,800,038
Dec 15, 20258.468.477.827.837.83-5.66%36,343,861
Dec 12, 20258.618.828.228.308.30-3.04%38,869,512
Dec 11, 20258.358.608.168.568.562.27%28,878,649
Dec 10, 20258.588.678.328.378.37-3.01%34,425,806
Dec 9, 20258.478.738.388.638.630.23%24,631,126
Dec 8, 20258.658.758.408.618.610.12%33,887,337
Dec 5, 20258.808.958.578.608.60-3.91%40,694,014
Dec 4, 20258.309.068.238.958.957.19%66,945,763
Dec 3, 20257.678.357.558.358.359.15%47,751,088