Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 94.10
+0.10 (0.11%)
At close: Sep 11, 2026
BMV:ACHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.11% | 90 |
| Sep 10, 2026 | 95.75 | 96.00 | 94.00 | 94.00 | 94.00 | -1.85% | 35 |
| Sep 9, 2026 | 97.00 | 97.00 | 95.76 | 95.77 | 95.77 | -2.87% | 1,679 |
| Sep 8, 2026 | 96.48 | 99.20 | 96.48 | 98.60 | 98.60 | 2.71% | 1,039 |
| Sep 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.44% | 6 |
| Sep 3, 2026 | 99.00 | 99.00 | 97.40 | 97.40 | 97.40 | 3.07% | 56 |
| Sep 1, 2026 | 98.00 | 98.00 | 94.50 | 94.50 | 94.50 | -3.54% | 36 |
| Aug 31, 2026 | 99.77 | 99.77 | 97.97 | 97.97 | 97.97 | -2.52% | 1,163 |
| Aug 28, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 2.96% | 64 |
| Aug 27, 2026 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | -2.39% | 27 |
| Aug 25, 2026 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -2.91% | 715 |
| Aug 24, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1,377 |
| Aug 20, 2026 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | -2.87% | 525 |
| Aug 19, 2026 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | -2.32% | 11 |
| Aug 18, 2026 | 105.60 | 107.50 | 105.60 | 107.50 | 107.50 | -2.27% | 401 |
| Aug 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 11 |
| Aug 14, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -7.11% | 1,702 |
| Aug 13, 2026 | 113.00 | 120.00 | 112.00 | 119.50 | 119.50 | 12.74% | 5,112 |
| Aug 12, 2026 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | -10.92% | 592 |
| Aug 11, 2026 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 16.67% | 2,882 |
| Aug 10, 2026 | 111.00 | 118.00 | 102.00 | 102.00 | 102.00 | 6.58% | 1,274 |
| Aug 7, 2026 | 93.50 | 95.70 | 93.47 | 95.70 | 95.70 | 6.33% | 2,462 |
| Aug 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8 |
| Aug 4, 2026 | 85.77 | 92.00 | 85.77 | 92.00 | 92.00 | 14.33% | 978 |
| Jul 31, 2026 | 82.79 | 82.79 | 80.47 | 80.47 | 80.47 | -0.12% | 62 |
| Jul 30, 2026 | 81.40 | 81.40 | 80.57 | 80.57 | 80.57 | -1.74% | 54 |
| Jul 29, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | -2.84% | 52 |
| Jul 28, 2026 | 82.50 | 85.00 | 82.50 | 84.40 | 84.40 | -0.71% | 76 |
| Jul 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 77 |
| Jul 24, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -5.56% | 67 |
| Jul 23, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 0.86% | 363 |
| Jul 22, 2026 | 91.00 | 91.00 | 89.23 | 89.23 | 89.23 | -3.22% | 70 |
| Jul 21, 2026 | 94.00 | 94.00 | 92.20 | 92.20 | 92.20 | 8.47% | 1,052 |
| Jul 20, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 6.13% | 138 |
| Jul 17, 2026 | 80.00 | 81.89 | 77.41 | 80.09 | 80.09 | 0.11% | 226 |
| Jul 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | 66 |
| Jul 15, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 155 |
| Jul 14, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 510 |
| Jul 13, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.03% | 518 |
| Jul 10, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -3.28% | 140 |
| Jul 9, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -3.07% | 5 |
| Jul 7, 2026 | 91.00 | 91.00 | 87.04 | 88.00 | 88.00 | -1.68% | 59 |
| Jul 6, 2026 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 0.18% | 74 |
| Jul 2, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 2.69% | 1,005 |
| Jul 1, 2026 | 84.00 | 88.00 | 84.00 | 87.00 | 87.00 | 4.95% | 58 |
| Jun 30, 2026 | 82.81 | 82.90 | 82.00 | 82.90 | 82.90 | -4.16% | 2,513 |
| Jun 26, 2026 | 86.00 | 89.00 | 86.00 | 86.50 | 86.50 | 1.76% | 675 |
| Jun 25, 2026 | 86.01 | 86.01 | 85.00 | 85.00 | 85.00 | -5.56% | 67 |
| Jun 24, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.74% | 83 |
| Jun 23, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.99% | 16 |