Archer Aviation Inc. (ACHR.WS)
NYSE: ACHR.WS · Real-Time Price · USD · Warrants
0.7900
+0.0050 (0.64%)
At close: Feb 24, 2026, 4:00 PM EST
0.7900
0.00 (0.00%)
After-hours: Feb 24, 2026, 7:00 PM EST
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.72 | 0.76 | 0.71 | 0.75 | - | -4.74% | 50,801 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.71 | 0.79 | 0.79 | 3.28% | 66,069 |
| Feb 20, 2026 | 0.94 | 0.94 | 0.76 | 0.76 | 0.76 | -12.83% | 99,911 |
| Feb 19, 2026 | 0.87 | 0.89 | 0.79 | 0.87 | 0.87 | 6.99% | 51,515 |
| Feb 18, 2026 | 0.87 | 0.90 | 0.76 | 0.82 | 0.82 | -0.61% | 65,511 |
| Feb 17, 2026 | 0.84 | 0.93 | 0.81 | 0.82 | 0.82 | -3.53% | 25,504 |
| Feb 13, 2026 | 0.78 | 0.89 | 0.78 | 0.85 | 0.85 | 2.41% | 24,035 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.80 | 0.83 | 0.83 | -6.78% | 84,465 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.84 | 0.89 | 0.89 | -5.28% | 75,822 |
| Feb 10, 2026 | 0.95 | 1.08 | 0.94 | 0.94 | 0.94 | -4.08% | 62,271 |
| Feb 9, 2026 | 0.95 | 1.04 | 0.90 | 0.98 | 0.98 | 3.16% | 72,073 |
| Feb 6, 2026 | 0.83 | 0.98 | 0.79 | 0.95 | 0.95 | 21.79% | 119,367 |
| Feb 5, 2026 | 0.82 | 0.87 | 0.73 | 0.78 | 0.78 | -7.14% | 283,504 |
| Feb 4, 2026 | 1.12 | 1.12 | 0.79 | 0.84 | 0.84 | -20.00% | 530,663 |
| Feb 3, 2026 | 1.03 | 1.07 | 0.95 | 1.05 | 1.05 | 8.25% | 221,056 |
| Feb 2, 2026 | 1.10 | 1.10 | 0.90 | 0.97 | 0.97 | -11.82% | 427,816 |
| Jan 30, 2026 | 1.12 | 1.18 | 0.99 | 1.10 | 1.10 | -0.90% | 852,385 |
| Jan 29, 2026 | 1.18 | 1.20 | 1.05 | 1.11 | 1.11 | -11.90% | 309,581 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.17 | 1.26 | 1.26 | -8.36% | 282,229 |
| Jan 27, 2026 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | -1.08% | 164,854 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.37 | 1.39 | 1.39 | -8.55% | 201,176 |
| Jan 23, 2026 | 1.66 | 1.67 | 1.44 | 1.52 | 1.52 | -9.52% | 85,954 |
| Jan 22, 2026 | 1.48 | 1.73 | 1.48 | 1.68 | 1.68 | 15.07% | 193,228 |
| Jan 21, 2026 | 1.50 | 1.59 | 1.38 | 1.46 | 1.46 | 1.39% | 115,099 |
| Jan 20, 2026 | 1.42 | 1.60 | 1.42 | 1.44 | 1.44 | -7.10% | 128,154 |
| Jan 16, 2026 | 1.74 | 1.74 | 1.55 | 1.55 | 1.55 | -4.32% | 75,690 |
| Jan 15, 2026 | 1.66 | 1.71 | 1.51 | 1.62 | 1.62 | 5.19% | 178,990 |
| Jan 14, 2026 | 1.42 | 1.60 | 1.42 | 1.54 | 1.54 | 2.67% | 76,163 |
| Jan 13, 2026 | 1.54 | 1.62 | 1.36 | 1.50 | 1.50 | -7.41% | 156,063 |
| Jan 12, 2026 | 1.55 | 1.70 | 1.51 | 1.62 | 1.62 | 4.25% | 89,126 |
| Jan 9, 2026 | 1.58 | 1.60 | 1.49 | 1.55 | 1.55 | 3.60% | 101,982 |
| Jan 8, 2026 | 1.40 | 1.59 | 1.40 | 1.50 | 1.50 | 4.90% | 97,109 |
| Jan 7, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -4.67% | 117,375 |
| Jan 6, 2026 | 1.40 | 1.53 | 1.39 | 1.50 | 1.50 | 4.90% | 141,100 |
| Jan 5, 2026 | 1.35 | 1.55 | 1.34 | 1.43 | 1.43 | 7.52% | 208,355 |
| Jan 2, 2026 | 1.20 | 1.33 | 1.14 | 1.33 | 1.33 | 16.16% | 58,205 |
| Dec 31, 2025 | 1.21 | 1.27 | 1.10 | 1.15 | 1.15 | -7.66% | 331,860 |
| Dec 30, 2025 | 1.23 | 1.30 | 1.19 | 1.24 | 1.24 | -5.34% | 400,043 |
| Dec 29, 2025 | 1.25 | 1.34 | 1.22 | 1.31 | 1.31 | 0.77% | 276,904 |
| Dec 26, 2025 | 1.36 | 1.38 | 1.25 | 1.30 | 1.30 | -4.41% | 358,001 |
| Dec 24, 2025 | 1.35 | 1.45 | 1.35 | 1.36 | 1.36 | - | 29,690 |
| Dec 23, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -5.88% | 110,637 |
| Dec 22, 2025 | 1.59 | 1.69 | 1.41 | 1.45 | 1.45 | -2.36% | 245,684 |
| Dec 19, 2025 | 1.42 | 1.48 | 1.35 | 1.48 | 1.48 | 9.23% | 186,215 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | 4.23% | 84,547 |
| Dec 17, 2025 | 1.54 | 1.57 | 1.30 | 1.30 | 1.30 | -4.41% | 609,277 |
| Dec 16, 2025 | 1.37 | 1.45 | 1.31 | 1.36 | 1.36 | -0.73% | 86,281 |
| Dec 15, 2025 | 1.55 | 1.60 | 1.31 | 1.37 | 1.37 | -14.37% | 389,118 |
| Dec 12, 2025 | 1.67 | 1.72 | 1.44 | 1.60 | 1.60 | -3.61% | 84,358 |
| Dec 11, 2025 | 1.51 | 1.74 | 1.51 | 1.66 | 1.66 | 3.75% | 68,339 |