Archer Aviation Inc. (BMV:ACHR)
Mexico · Delayed Price · Currency is MXN 105.00
+2.50 (2.44%)
At close: May 21, 2026
BMV:ACHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 100.00 | 101.00 | 100.00 | 100.75 | 100.75 | 3.87% | 238 |
| Apr 29, 2026 | 98.51 | 98.51 | 97.00 | 97.00 | 97.00 | -3.00% | 45 |
| Apr 28, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2.04% | 55 |
| Apr 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.21% | 21 |
| Apr 23, 2026 | 100.11 | 100.11 | 99.20 | 99.20 | 99.20 | -6.42% | 45 |
| Apr 22, 2026 | 107.77 | 107.77 | 105.11 | 106.00 | 106.00 | 0.95% | 4,811 |
| Apr 20, 2026 | 105.04 | 105.04 | 105.00 | 105.00 | 105.00 | -1.87% | 34 |
| Apr 17, 2026 | 109.55 | 109.55 | 107.00 | 107.00 | 107.00 | 0.01% | 89 |
| Apr 16, 2026 | 105.17 | 106.99 | 105.00 | 106.99 | 106.99 | 4.59% | 186 |
| Apr 15, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 4.38% | 73 |
| Apr 14, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2.62% | 40 |
| Apr 13, 2026 | 92.00 | 95.50 | 92.00 | 95.50 | 95.50 | 1.60% | 15 |
| Apr 10, 2026 | 96.00 | 96.00 | 93.75 | 94.00 | 94.00 | -2.08% | 860 |
| Apr 9, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 34 |
| Apr 8, 2026 | 101.21 | 103.29 | 96.10 | 97.00 | 97.00 | 3.19% | 147 |
| Apr 7, 2026 | 95.10 | 96.00 | 93.77 | 94.00 | 94.00 | -6.00% | 1,270 |
| Apr 6, 2026 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | 5.26% | 222 |
| Apr 1, 2026 | 94.62 | 95.00 | 94.62 | 95.00 | 95.00 | 3.26% | 1,018 |
| Mar 31, 2026 | 91.00 | 92.27 | 91.00 | 92.00 | 92.00 | 1.10% | 4,111 |
| Mar 30, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | -2.15% | 87 |
| Mar 27, 2026 | 94.00 | 94.00 | 92.50 | 93.00 | 93.00 | -5.10% | 73 |
| Mar 26, 2026 | 98.00 | 98.39 | 98.00 | 98.00 | 98.00 | -1.51% | 131 |
| Mar 25, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 0.51% | 36 |
| Mar 24, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -5.71% | 46 |
| Mar 23, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 22 |
| Mar 20, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | -4.55% | 37 |
| Mar 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 13 |
| Mar 17, 2026 | 108.20 | 111.00 | 107.90 | 111.00 | 111.00 | 2.59% | 130 |
| Mar 13, 2026 | 108.50 | 108.50 | 108.20 | 108.20 | 108.20 | -2.50% | 10 |
| Mar 12, 2026 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | -0.02% | 15 |
| Mar 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.09% | 28 |
| Mar 9, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -2.72% | 9 |
| Mar 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 18 |
| Mar 5, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 315 |
| Mar 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 93 |
| Mar 3, 2026 | 128.45 | 129.00 | 119.00 | 119.00 | 119.00 | -7.39% | 489 |