Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
5.56
+0.05 (0.91%)
At close: Mar 25, 2026, 4:00 PM EDT
5.48
-0.08 (-1.44%)
Pre-market: Mar 26, 2026, 6:47 AM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.74 | 5.87 | 5.46 | 5.56 | 5.56 | 0.91% | 28,421,514 |
| Mar 24, 2026 | 5.76 | 5.83 | 5.47 | 5.51 | 5.51 | -6.45% | 28,205,887 |
| Mar 23, 2026 | 5.87 | 5.96 | 5.75 | 5.89 | 5.89 | 2.26% | 26,007,997 |
| Mar 20, 2026 | 6.00 | 6.06 | 5.67 | 5.76 | 5.76 | -4.16% | 31,552,946 |
| Mar 19, 2026 | 5.88 | 6.17 | 5.79 | 6.01 | 6.01 | - | 21,156,866 |
| Mar 18, 2026 | 6.19 | 6.25 | 6.01 | 6.01 | 6.01 | -4.45% | 27,304,835 |
| Mar 17, 2026 | 6.16 | 6.30 | 6.06 | 6.29 | 6.29 | 2.78% | 29,503,951 |
| Mar 16, 2026 | 6.08 | 6.21 | 5.97 | 6.12 | 6.12 | 1.49% | 34,204,619 |
| Mar 13, 2026 | 6.27 | 6.33 | 5.97 | 6.03 | 6.03 | -1.95% | 23,086,990 |
| Mar 12, 2026 | 6.35 | 6.46 | 6.15 | 6.15 | 6.15 | -4.35% | 24,479,962 |
| Mar 11, 2026 | 6.31 | 6.48 | 6.23 | 6.43 | 6.43 | 1.74% | 23,498,096 |
| Mar 10, 2026 | 6.64 | 6.68 | 6.29 | 6.32 | 6.32 | -3.07% | 23,610,090 |
| Mar 9, 2026 | 6.17 | 6.54 | 6.07 | 6.52 | 6.52 | 4.15% | 29,304,726 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.22 | 6.26 | 6.26 | -3.10% | 30,707,411 |
| Mar 5, 2026 | 6.65 | 6.79 | 6.31 | 6.46 | 6.46 | -4.44% | 38,519,926 |
| Mar 4, 2026 | 6.83 | 7.00 | 6.60 | 6.76 | 6.76 | 0.60% | 26,073,872 |
| Mar 3, 2026 | 7.34 | 7.36 | 6.51 | 6.72 | 6.72 | -10.64% | 44,698,201 |
| Mar 2, 2026 | 6.85 | 7.55 | 6.80 | 7.52 | 7.52 | 5.62% | 37,060,426 |
| Feb 27, 2026 | 7.16 | 7.16 | 6.91 | 7.12 | 7.12 | -3.52% | 29,616,309 |
| Feb 26, 2026 | 7.10 | 7.40 | 6.96 | 7.38 | 7.38 | 3.94% | 37,141,089 |
| Feb 25, 2026 | 7.28 | 7.32 | 7.09 | 7.10 | 7.10 | -1.25% | 30,447,082 |
| Feb 24, 2026 | 6.86 | 7.20 | 6.70 | 7.19 | 7.19 | 3.30% | 39,258,377 |
| Feb 23, 2026 | 6.71 | 6.98 | 6.66 | 6.96 | 6.96 | 0.43% | 32,896,005 |
| Feb 20, 2026 | 7.09 | 7.28 | 6.87 | 6.93 | 6.93 | -4.15% | 28,432,460 |
| Feb 19, 2026 | 6.85 | 7.27 | 6.78 | 7.23 | 7.23 | 3.73% | 37,483,428 |
| Feb 18, 2026 | 6.80 | 7.13 | 6.75 | 6.97 | 6.97 | 2.20% | 24,435,872 |
| Feb 17, 2026 | 6.71 | 6.90 | 6.57 | 6.82 | 6.82 | 0.74% | 30,776,379 |
| Feb 13, 2026 | 6.83 | 6.99 | 6.68 | 6.77 | 6.77 | 0.15% | 25,226,974 |
| Feb 12, 2026 | 6.97 | 6.97 | 6.61 | 6.76 | 6.76 | -3.01% | 28,999,504 |
| Feb 11, 2026 | 7.17 | 7.20 | 6.79 | 6.97 | 6.97 | -2.79% | 33,094,863 |
| Feb 10, 2026 | 7.36 | 7.57 | 7.16 | 7.17 | 7.17 | -2.71% | 30,275,452 |
| Feb 9, 2026 | 7.23 | 7.47 | 7.13 | 7.37 | 7.37 | 0.96% | 29,426,606 |
| Feb 6, 2026 | 6.80 | 7.37 | 6.70 | 7.30 | 7.30 | 12.48% | 50,541,715 |
| Feb 5, 2026 | 6.76 | 6.79 | 6.36 | 6.49 | 6.49 | -6.62% | 52,332,291 |
| Feb 4, 2026 | 7.16 | 7.20 | 6.73 | 6.95 | 6.95 | -3.47% | 33,214,239 |
| Feb 3, 2026 | 7.18 | 7.24 | 6.90 | 7.20 | 7.20 | 2.13% | 33,848,456 |
| Feb 2, 2026 | 7.20 | 7.27 | 6.97 | 7.05 | 7.05 | -1.95% | 36,462,376 |
| Jan 30, 2026 | 7.35 | 7.42 | 7.11 | 7.19 | 7.19 | -3.23% | 32,445,556 |
| Jan 29, 2026 | 7.76 | 7.77 | 7.29 | 7.43 | 7.43 | -3.88% | 38,819,792 |
| Jan 28, 2026 | 8.11 | 8.14 | 7.68 | 7.73 | 7.73 | -4.45% | 35,204,899 |
| Jan 27, 2026 | 8.15 | 8.21 | 7.93 | 8.09 | 8.09 | 0.75% | 26,169,521 |
| Jan 26, 2026 | 8.57 | 8.63 | 8.00 | 8.03 | 8.03 | -6.74% | 31,483,665 |
| Jan 23, 2026 | 9.05 | 9.11 | 8.48 | 8.61 | 8.61 | -4.44% | 32,710,624 |
| Jan 22, 2026 | 8.64 | 9.15 | 8.55 | 9.01 | 9.01 | 6.38% | 53,573,017 |
| Jan 21, 2026 | 8.73 | 8.98 | 8.11 | 8.47 | 8.47 | -2.08% | 50,047,387 |
| Jan 20, 2026 | 8.49 | 8.97 | 8.45 | 8.65 | 8.65 | -2.37% | 44,970,874 |
| Jan 16, 2026 | 8.93 | 9.23 | 8.78 | 8.86 | 8.86 | - | 37,941,687 |
| Jan 15, 2026 | 8.89 | 9.29 | 8.72 | 8.86 | 8.86 | -0.56% | 55,763,956 |
| Jan 14, 2026 | 8.38 | 9.00 | 8.30 | 8.91 | 8.91 | 5.19% | 60,679,333 |
| Jan 13, 2026 | 8.94 | 9.06 | 8.15 | 8.47 | 8.47 | -4.40% | 52,412,972 |