Archer Aviation Inc. (ACHR.WS)
NYSE: ACHR.WS · Real-Time Price · USD · Warrants
0.6200
+0.0100 (1.64%)
At close: Mar 17, 2026, 4:00 PM EDT
0.6585
+0.0385 (6.21%)
Pre-market: Mar 18, 2026, 7:51 AM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 28,413 |
| Mar 16, 2026 | 0.64 | 0.65 | 0.58 | 0.61 | 0.61 | -4.97% | 173,882 |
| Mar 13, 2026 | 0.70 | 0.70 | 0.61 | 0.64 | 0.64 | -5.73% | 78,564 |
| Mar 12, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -4.10% | 26,293 |
| Mar 11, 2026 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -1.39% | 38,223 |
| Mar 10, 2026 | 0.80 | 0.80 | 0.71 | 0.72 | 0.72 | -4.01% | 60,115 |
| Mar 9, 2026 | 0.73 | 0.75 | 0.65 | 0.75 | 0.75 | 7.48% | 84,264 |
| Mar 6, 2026 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -5.69% | 71,376 |
| Mar 5, 2026 | 0.84 | 0.84 | 0.69 | 0.74 | 0.74 | -9.76% | 198,890 |
| Mar 4, 2026 | 0.77 | 0.85 | 0.76 | 0.82 | 0.82 | 3.80% | 22,748 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.75 | 0.79 | 0.79 | -20.20% | 129,590 |
| Mar 2, 2026 | 0.84 | 1.01 | 0.84 | 0.99 | 0.99 | 11.22% | 75,923 |
| Feb 27, 2026 | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | -5.31% | 37,150 |
| Feb 26, 2026 | 0.80 | 0.94 | 0.79 | 0.94 | 0.94 | 21.90% | 219,706 |
| Feb 25, 2026 | 0.88 | 1.02 | 0.75 | 0.77 | 0.77 | -2.39% | 252,570 |
| Feb 24, 2026 | 0.72 | 0.80 | 0.71 | 0.79 | 0.79 | 0.64% | 140,355 |
| 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 |