Archer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.74	18.12	17.56	18.08	18.08	2.73%	380,451
Oct 22, 2026	18.50	18.56	17.60	17.60	17.60	-4.56%	884,846
Oct 21, 2026	19.80	19.80	17.98	18.44	18.44	-15.80%	2,923,617
Oct 20, 2026	22.50	22.50	21.40	21.90	21.90	-0.45%	228,289
Oct 19, 2026	22.90	22.90	21.90	22.00	22.00	-1.79%	146,099
Oct 16, 2026	21.80	22.65	21.80	22.40	22.40	2.75%	179,731
Oct 15, 2026	22.30	22.30	21.80	21.80	21.80	-2.24%	347,296
Oct 14, 2026	22.45	22.70	22.30	22.30	22.30	-	209,486
Oct 13, 2026	22.20	22.60	22.20	22.30	22.30	1.13%	135,361
Oct 12, 2026	22.95	22.95	21.85	22.05	22.05	0.23%	39,536
Oct 9, 2026	21.80	22.10	21.40	22.00	22.00	2.80%	484,965
Oct 8, 2026	21.70	21.75	21.35	21.40	21.40	-1.38%	68,596
Oct 7, 2026	21.90	22.00	21.70	21.70	21.70	-0.91%	78,108
Oct 6, 2026	21.80	22.00	21.55	21.90	21.90	1.39%	128,796
Oct 5, 2026	21.70	21.95	21.40	21.60	21.60	-0.46%	139,985
Oct 2, 2026	21.75	22.20	21.70	21.70	21.70	0.23%	103,235
Oct 1, 2026	22.30	22.30	21.40	21.65	21.65	-0.69%	134,852
Sep 30, 2026	21.60	21.95	21.40	21.80	21.80	1.40%	220,602
Sep 29, 2026	21.80	21.80	21.30	21.50	21.50	-0.23%	120,051
Sep 28, 2026	21.80	21.95	21.45	21.55	21.55	-0.46%	179,114
Sep 25, 2026	21.70	21.80	21.25	21.65	21.65	-0.23%	450,049
Sep 24, 2026	22.20	22.20	21.45	21.70	21.70	0.23%	141,363
Sep 23, 2026	21.90	21.95	21.65	21.65	21.65	-0.46%	111,073
Sep 22, 2026	22.15	22.20	21.65	21.75	21.75	-1.58%	280,954
Sep 21, 2026	22.80	22.80	22.10	22.10	22.10	-2.64%	191,359
Sep 18, 2026	23.80	23.80	22.70	22.70	22.70	-0.87%	88,204
Sep 17, 2026	23.55	23.55	22.80	22.90	22.90	-2.97%	121,574
Sep 16, 2026	23.40	23.75	23.40	23.60	23.60	3.06%	83,828
Sep 15, 2026	23.20	23.20	22.55	22.90	22.90	0.22%	74,025
Sep 14, 2026	23.90	23.90	22.85	22.85	22.85	-2.77%	244,951
Sep 11, 2026	23.75	23.95	23.50	23.50	23.50	-1.67%	172,805
Sep 10, 2026	24.30	24.60	23.90	23.90	23.90	-1.44%	105,224
Sep 9, 2026	24.70	24.70	24.15	24.25	24.25	-0.41%	465,725
Sep 8, 2026	23.65	24.55	23.50	24.35	24.35	2.31%	395,298
Sep 7, 2026	24.75	24.75	23.75	23.80	23.80	-0.83%	156,071
Sep 4, 2026	24.50	24.50	23.80	24.00	24.00	-1.23%	213,086
Sep 3, 2026	24.60	24.80	24.30	24.30	24.30	-1.22%	117,009
Sep 2, 2026	23.75	24.80	23.75	24.60	24.60	0.20%	188,310
Sep 1, 2026	24.90	24.90	24.50	24.55	24.55	-0.81%	85,376
Aug 31, 2026	24.00	24.75	23.95	24.75	24.75	3.99%	246,287
Aug 28, 2026	23.90	24.40	23.70	23.80	23.80	-0.42%	197,619
Aug 27, 2026	23.60	23.90	23.45	23.90	23.90	1.06%	81,569
Aug 26, 2026	24.00	24.00	23.20	23.65	23.65	-	131,299
Aug 25, 2026	24.00	24.00	23.55	23.65	23.65	-0.63%	132,259
Aug 24, 2026	24.40	24.40	23.80	23.80	23.80	-1.65%	62,761
Aug 21, 2026	24.50	24.80	24.20	24.20	24.20	-1.22%	68,728
Aug 20, 2026	24.25	24.60	24.20	24.50	24.50	1.03%	140,917
Aug 19, 2026	24.40	24.45	23.95	24.25	24.25	-0.21%	64,836
Aug 18, 2026	24.45	24.60	24.15	24.30	24.30	-0.33%	160,709
Aug 17, 2026	24.75	25.00	24.50	25.00	24.38	1.01%	191,720