Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
5.57
+0.21 (3.92%)
At close: Jun 18, 2026, 4:00 PM EDT
5.56
-0.01 (-0.18%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.45 | 5.59 | 5.24 | 5.57 | 5.57 | 3.92% | 40,041,338 |
| Jun 17, 2026 | 5.38 | 5.72 | 5.32 | 5.36 | 5.36 | -1.47% | 47,349,753 |
| Jun 16, 2026 | 5.50 | 5.58 | 5.23 | 5.44 | 5.44 | -1.98% | 59,242,373 |
| Jun 15, 2026 | 5.33 | 5.62 | 5.32 | 5.55 | 5.55 | 9.25% | 57,134,142 |
| Jun 12, 2026 | 5.30 | 5.36 | 5.00 | 5.08 | 5.08 | -4.15% | 29,707,079 |
| Jun 11, 2026 | 5.03 | 5.32 | 4.93 | 5.30 | 5.30 | 4.95% | 41,965,950 |
| Jun 10, 2026 | 5.27 | 5.36 | 5.04 | 5.05 | 5.05 | -5.08% | 36,211,113 |
| Jun 9, 2026 | 5.77 | 5.88 | 5.20 | 5.32 | 5.32 | -7.16% | 56,526,329 |
| Jun 8, 2026 | 5.67 | 5.90 | 5.58 | 5.73 | 5.73 | 3.43% | 39,150,840 |
| Jun 5, 2026 | 6.25 | 6.31 | 5.38 | 5.54 | 5.54 | -13.17% | 53,900,027 |
| Jun 4, 2026 | 6.55 | 6.62 | 6.35 | 6.38 | 6.38 | -2.30% | 57,036,280 |
| Jun 3, 2026 | 6.60 | 6.64 | 6.27 | 6.53 | 6.53 | -3.12% | 51,437,804 |
| Jun 2, 2026 | 6.80 | 6.90 | 6.62 | 6.74 | 6.74 | -1.46% | 48,397,431 |
| Jun 1, 2026 | 6.65 | 6.93 | 6.52 | 6.84 | 6.84 | 0.44% | 62,806,396 |
| May 29, 2026 | 6.71 | 6.83 | 6.39 | 6.81 | 6.81 | - | 56,613,542 |
| May 28, 2026 | 6.45 | 7.09 | 6.41 | 6.81 | 6.81 | 3.97% | 58,054,756 |
| May 27, 2026 | 6.51 | 6.62 | 6.31 | 6.55 | 6.55 | 0.61% | 57,918,420 |
| May 26, 2026 | 6.55 | 6.77 | 6.39 | 6.51 | 6.51 | 2.36% | 74,937,917 |
| May 22, 2026 | 6.19 | 6.43 | 6.15 | 6.36 | 6.36 | 3.92% | 79,145,918 |
| May 21, 2026 | 5.71 | 6.14 | 5.59 | 6.12 | 6.12 | 5.88% | 63,891,821 |
| May 20, 2026 | 5.86 | 6.04 | 5.74 | 5.78 | 5.78 | -2.20% | 46,775,442 |
| May 19, 2026 | 5.83 | 6.08 | 5.69 | 5.91 | 5.91 | -0.17% | 49,451,955 |
| May 18, 2026 | 6.05 | 6.20 | 5.82 | 5.92 | 5.92 | -2.15% | 57,882,224 |
| May 15, 2026 | 6.16 | 6.22 | 6.00 | 6.05 | 6.05 | -5.62% | 45,670,322 |
| May 14, 2026 | 6.51 | 6.56 | 6.11 | 6.41 | 6.41 | -1.69% | 47,575,700 |
| May 13, 2026 | 6.29 | 6.75 | 6.23 | 6.52 | 6.52 | 2.03% | 44,824,645 |
| May 12, 2026 | 6.39 | 6.68 | 6.05 | 6.39 | 6.39 | -2.29% | 54,266,111 |
| May 11, 2026 | 6.37 | 6.75 | 6.24 | 6.54 | 6.54 | 0.93% | 67,789,966 |
| May 8, 2026 | 6.30 | 6.54 | 6.08 | 6.48 | 6.48 | 3.18% | 45,655,746 |
| May 7, 2026 | 6.33 | 6.50 | 6.15 | 6.28 | 6.28 | -2.03% | 59,688,716 |
| May 6, 2026 | 5.98 | 6.46 | 5.93 | 6.41 | 6.41 | 9.76% | 54,790,519 |
| May 5, 2026 | 5.77 | 5.86 | 5.57 | 5.84 | 5.84 | 1.21% | 52,485,339 |
| May 4, 2026 | 5.86 | 5.89 | 5.70 | 5.77 | 5.77 | -1.70% | 29,717,348 |
| May 1, 2026 | 5.76 | 5.92 | 5.61 | 5.87 | 5.87 | 2.26% | 31,328,331 |
| Apr 30, 2026 | 5.65 | 5.84 | 5.58 | 5.74 | 5.74 | 2.50% | 27,121,820 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.47 | 5.60 | 5.60 | -4.11% | 23,429,794 |
| Apr 28, 2026 | 5.86 | 5.91 | 5.75 | 5.84 | 5.84 | -1.02% | 18,407,296 |
| Apr 27, 2026 | 5.65 | 5.94 | 5.63 | 5.90 | 5.90 | 3.51% | 22,980,115 |
| Apr 24, 2026 | 5.86 | 5.88 | 5.59 | 5.70 | 5.70 | -1.21% | 21,023,721 |
| Apr 23, 2026 | 6.01 | 6.06 | 5.61 | 5.77 | 5.77 | -4.79% | 28,557,553 |
| Apr 22, 2026 | 6.14 | 6.32 | 5.95 | 6.06 | 6.06 | 2.02% | 26,671,373 |
| Apr 21, 2026 | 6.16 | 6.26 | 5.90 | 5.94 | 5.94 | -2.78% | 27,884,377 |
| Apr 20, 2026 | 6.01 | 6.14 | 5.93 | 6.11 | 6.11 | - | 21,771,550 |
| Apr 17, 2026 | 6.25 | 6.49 | 6.10 | 6.11 | 6.11 | 0.49% | 28,307,137 |
| Apr 16, 2026 | 6.30 | 6.36 | 5.92 | 6.08 | 6.08 | 0.33% | 25,123,036 |
| Apr 15, 2026 | 5.73 | 6.09 | 5.73 | 6.06 | 6.06 | 6.88% | 26,275,199 |
| Apr 14, 2026 | 5.66 | 5.75 | 5.56 | 5.67 | 5.67 | 4.04% | 22,225,834 |
| Apr 13, 2026 | 5.27 | 5.55 | 5.23 | 5.45 | 5.45 | 0.93% | 17,942,076 |
| Apr 10, 2026 | 5.38 | 5.52 | 5.34 | 5.40 | 5.40 | 1.50% | 14,861,687 |
| Apr 9, 2026 | 5.48 | 5.59 | 5.32 | 5.32 | 5.32 | -4.66% | 23,136,089 |