Archer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	25.50	25.50	25.00	25.00	25.00	-1.19%	128,515
Jun 3, 2026	25.80	25.80	25.30	25.30	25.30	-1.36%	107,260
Jun 2, 2026	25.80	26.10	25.35	25.65	25.65	-1.54%	1,004,728
Jun 1, 2026	26.05	26.30	25.30	26.05	26.05	-2.25%	460,161
May 29, 2026	25.90	26.75	25.90	26.65	26.65	3.29%	213,592
May 28, 2026	25.60	25.85	25.30	25.80	25.80	0.98%	130,678
May 27, 2026	25.40	25.90	25.00	25.55	25.55	-2.29%	298,435
May 26, 2026	26.25	26.25	25.35	26.15	26.15	0.58%	248,426
May 22, 2026	26.70	26.70	25.80	26.00	26.00	-2.26%	170,761
May 21, 2026	26.55	26.80	26.00	26.60	26.60	0.57%	1,394,960
May 20, 2026	26.50	26.65	25.20	26.45	26.45	2.01%	516,231
May 19, 2026	27.25	28.35	26.40	26.55	25.93	-5.68%	549,064
May 18, 2026	27.85	28.30	27.45	28.15	27.49	1.08%	122,123
May 15, 2026	27.60	28.15	27.60	27.85	27.20	1.27%	119,895
May 13, 2026	27.70	28.00	27.50	27.50	26.86	-0.90%	69,962
May 12, 2026	28.25	28.25	27.70	27.75	27.10	-0.72%	124,129
May 11, 2026	27.65	28.15	27.60	27.95	27.30	1.08%	113,421
May 8, 2026	28.10	28.15	27.65	27.65	27.00	-0.36%	87,148
May 7, 2026	28.50	28.50	27.75	27.75	27.10	-1.60%	144,209
May 6, 2026	29.75	29.75	28.05	28.20	27.54	-4.57%	212,778
May 5, 2026	29.10	30.00	29.05	29.55	28.86	1.72%	209,129
May 4, 2026	30.00	30.00	29.00	29.05	28.37	1.04%	438,394
Apr 30, 2026	28.50	29.20	28.40	28.75	28.08	1.95%	197,310
Apr 29, 2026	28.45	28.50	28.00	28.20	27.54	-	89,182
Apr 28, 2026	28.80	28.95	28.00	28.20	27.54	-0.18%	71,538
Apr 27, 2026	27.80	29.05	27.80	28.25	27.59	2.91%	194,171
Apr 24, 2026	27.80	28.10	27.45	27.45	26.81	-1.96%	81,281
Apr 23, 2026	28.60	28.80	28.00	28.00	27.35	-1.58%	89,415
Apr 22, 2026	27.55	28.70	27.40	28.45	27.79	3.45%	63,946
Apr 21, 2026	27.80	27.90	27.50	27.50	26.86	-0.54%	144,361
Apr 20, 2026	27.45	28.30	27.45	27.65	27.00	1.10%	109,238
Apr 17, 2026	27.90	29.00	27.10	27.35	26.71	-0.73%	240,516
Apr 16, 2026	27.85	27.90	27.40	27.55	26.91	-0.36%	172,039
Apr 15, 2026	29.90	29.90	27.65	27.65	27.00	-3.32%	110,161
Apr 14, 2026	29.65	29.65	28.60	28.60	27.93	-2.72%	209,268
Apr 13, 2026	29.00	30.10	29.00	29.40	28.71	1.91%	355,786
Apr 10, 2026	29.55	30.25	28.85	28.85	28.18	-1.87%	485,867
Apr 9, 2026	27.80	29.50	27.80	29.40	28.71	5.76%	173,374
Apr 8, 2026	28.05	28.25	27.50	27.80	27.15	-3.30%	287,977
Apr 7, 2026	29.00	29.85	28.70	28.75	28.08	-0.17%	381,206
Apr 1, 2026	27.50	29.00	27.50	28.80	28.13	6.27%	326,522
Mar 31, 2026	27.95	27.95	26.75	27.10	26.47	-1.99%	94,596
Mar 30, 2026	27.55	28.10	27.30	27.65	27.00	1.47%	132,844
Mar 27, 2026	26.55	27.40	26.55	27.25	26.61	2.83%	234,068
Mar 26, 2026	25.30	26.50	25.30	26.50	25.88	4.54%	379,646
Mar 25, 2026	24.90	25.85	24.90	25.35	24.76	-	196,272
Mar 24, 2026	24.80	25.45	24.45	25.35	24.76	3.26%	169,922
Mar 23, 2026	24.55	25.00	23.95	24.55	23.98	-1.80%	192,593
Mar 20, 2026	25.30	25.45	25.00	25.00	24.42	-1.96%	90,037
Mar 19, 2026	25.30	25.55	25.15	25.50	24.90	-	76,786