Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 120.01
-5.99 (-4.75%)
At close: Feb 27, 2026
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 121.50 | 121.50 | 120.01 | 120.01 | 120.01 | -4.75% | 319 |
| Feb 26, 2026 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 970 |
| Feb 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.93% | 7 |
| Feb 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.33% | 12 |
| Feb 23, 2026 | 118.65 | 118.95 | 117.61 | 117.61 | 117.61 | -1.17% | 1,032 |
| Feb 20, 2026 | 122.01 | 122.01 | 119.00 | 119.00 | 119.00 | -2.46% | 586 |
| Feb 19, 2026 | 121.11 | 122.00 | 118.00 | 122.00 | 122.00 | 0.73% | 25 |
| Feb 18, 2026 | 121.50 | 122.25 | 121.11 | 121.11 | 121.11 | 5.84% | 47 |
| Feb 17, 2026 | 120.00 | 120.00 | 114.43 | 114.43 | 114.43 | -2.84% | 425 |
| Feb 16, 2026 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | -0.19% | 25 |
| Feb 13, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.43% | 2,050 |
| Feb 12, 2026 | 115.00 | 115.20 | 115.00 | 115.20 | 115.20 | -5.18% | 124 |
| Feb 11, 2026 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | -2.02% | 401 |
| Feb 10, 2026 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | -1.59% | 530 |
| Feb 9, 2026 | 124.50 | 130.00 | 124.50 | 126.00 | 126.00 | 0.11% | 316 |
| Feb 6, 2026 | 122.00 | 125.86 | 122.00 | 125.86 | 125.86 | 11.88% | 56 |
| Feb 5, 2026 | 117.20 | 117.20 | 112.50 | 112.50 | 112.50 | -4.01% | 286 |
| Feb 4, 2026 | 122.99 | 122.99 | 117.00 | 117.20 | 117.20 | -4.71% | 324 |
| Feb 3, 2026 | 125.00 | 125.00 | 120.00 | 122.99 | 122.99 | -1.61% | 144 |
| Jan 30, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.96% | 32 |
| Jan 29, 2026 | 132.00 | 132.16 | 127.50 | 127.50 | 127.50 | -3.77% | 2,129 |
| Jan 28, 2026 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | -3.99% | 6,839 |
| Jan 27, 2026 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | -2.82% | 2,721 |
| Jan 26, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -4.05% | 160 |
| Jan 23, 2026 | 156.00 | 156.00 | 148.00 | 148.00 | 148.00 | -5.13% | 2,186 |
| Jan 22, 2026 | 155.11 | 156.00 | 155.11 | 156.00 | 156.00 | 2.63% | 2,489 |
| Jan 20, 2026 | 148.50 | 157.00 | 148.50 | 152.00 | 152.00 | - | 914 |
| Jan 19, 2026 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | -3.25% | 104 |
| Jan 16, 2026 | 157.33 | 157.33 | 157.11 | 157.11 | 157.11 | -0.56% | 2,165 |
| Jan 15, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4.56% | 100 |
| Jan 14, 2026 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | -1.95% | 1,591 |
| Jan 13, 2026 | 155.11 | 155.11 | 147.00 | 154.11 | 154.11 | -2.15% | 193 |
| Jan 12, 2026 | 157.15 | 159.00 | 157.00 | 157.50 | 157.50 | 0.23% | 645 |
| Jan 8, 2026 | 158.11 | 161.00 | 156.00 | 157.14 | 157.14 | 3.38% | 6,292 |
| Jan 7, 2026 | 156.11 | 156.11 | 152.00 | 152.00 | 152.00 | -1.94% | 157 |
| Jan 6, 2026 | 155.11 | 155.11 | 155.00 | 155.00 | 155.00 | 9.93% | 95 |
| Jan 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92% | 16 |
| Dec 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.01% | 11 |
| Dec 30, 2025 | 138.70 | 138.70 | 137.01 | 137.01 | 137.01 | -2.83% | 203 |
| Dec 29, 2025 | 140.50 | 141.00 | 140.50 | 141.00 | 141.00 | -0.77% | 18 |
| Dec 26, 2025 | 145.00 | 145.00 | 142.10 | 142.10 | 142.10 | -2.00% | 102 |
| Dec 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -4.29% | 44 |
| Dec 22, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 3.77% | 18 |
| Dec 19, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.74% | 403 |
| Dec 18, 2025 | 144.02 | 144.02 | 142.11 | 142.11 | 142.11 | -2.05% | 3,483 |
| Dec 17, 2025 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | 3.64% | 183 |
| Dec 16, 2025 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | -9.68% | 531 |
| Dec 11, 2025 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.90% | 221 |
| Dec 10, 2025 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | -1.92% | 7 |
| Dec 9, 2025 | 156.00 | 156.00 | 155.09 | 155.09 | 155.09 | -1.22% | 3,500 |