Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 85.00
+4.91 (6.13%)
At close: Jul 20, 2026
BMV:ACHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 95.00 | 96.38 | 95.00 | 96.38 | 96.38 | 0.40% | 34 |
| Jun 18, 2026 | 96.30 | 96.30 | 94.00 | 96.00 | 96.00 | -0.31% | 56 |
| Jun 17, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.45% | 10 |
| Jun 16, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 6.21% | 38 |
| Jun 12, 2026 | 92.00 | 92.00 | 88.00 | 88.50 | 88.50 | -1.79% | 75 |
| Jun 11, 2026 | 90.00 | 90.11 | 90.00 | 90.11 | 90.11 | 1.25% | 21 |
| Jun 10, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -3.92% | 152 |
| Jun 9, 2026 | 104.00 | 104.00 | 91.00 | 92.63 | 92.63 | -7.37% | 4,394 |
| Jun 8, 2026 | 97.50 | 102.00 | 97.50 | 100.00 | 100.00 | 5.26% | 53 |
| Jun 5, 2026 | 112.50 | 112.50 | 95.00 | 95.00 | 95.00 | -15.18% | 290 |
| Jun 4, 2026 | 114.90 | 114.90 | 111.00 | 112.00 | 112.00 | -2.52% | 596 |
| Jun 3, 2026 | 114.46 | 114.90 | 111.84 | 114.90 | 114.90 | -2.62% | 39 |
| Jun 2, 2026 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | -1.68% | 102 |
| Jun 1, 2026 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | 6.16% | 1,496 |
| May 29, 2026 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | -5.60% | 25 |
| May 28, 2026 | 119.50 | 121.99 | 119.00 | 119.75 | 119.75 | 5.51% | 1,420 |
| May 27, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.30% | 26 |
| May 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6.48% | 35 |
| May 25, 2026 | 108.00 | 108.30 | 108.00 | 108.00 | 108.00 | 0.47% | 31 |
| May 22, 2026 | 110.00 | 110.47 | 107.49 | 107.49 | 107.49 | 2.37% | 159 |
| May 21, 2026 | 102.90 | 105.00 | 102.90 | 105.00 | 105.00 | 2.44% | 261 |
| May 20, 2026 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 2.50% | 34 |
| May 19, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.57% | 29 |
| May 18, 2026 | 105.00 | 105.00 | 101.60 | 101.60 | 101.60 | -3.27% | 2,312 |
| May 15, 2026 | 114.00 | 114.00 | 105.03 | 105.03 | 105.03 | -4.52% | 3,867 |
| May 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | 921 |
| May 13, 2026 | 114.85 | 116.99 | 113.00 | 113.00 | 113.00 | 4.63% | 1,229 |
| May 12, 2026 | 110.00 | 114.00 | 105.03 | 108.00 | 108.00 | -4.76% | 1,559 |
| May 11, 2026 | 111.00 | 115.00 | 109.00 | 113.40 | 113.40 | 2.16% | 2,010 |
| May 8, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 1.83% | 273 |
| May 7, 2026 | 107.91 | 109.00 | 107.00 | 109.00 | 109.00 | - | 190 |
| May 6, 2026 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 9.00% | 315 |
| May 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.79% | 29 |
| May 4, 2026 | 103.00 | 103.00 | 100.60 | 100.80 | 100.80 | 0.05% | 4,336 |