Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
4.975
+0.535 (12.05%)
Nov 9, 2026, 3:29 PM EST - Market open
Archer Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.51 | 4.98 | 4.29 | 4.98 | 4.98 | 12.05% | 27,431,418 |
| Nov 6, 2026 | 3.97 | 4.45 | 3.87 | 4.44 | 4.44 | 14.73% | 28,011,414 |
| Nov 5, 2026 | 4.18 | 4.27 | 3.62 | 3.87 | 3.87 | -6.07% | 32,377,014 |
| Nov 4, 2026 | 4.20 | 4.39 | 4.04 | 4.12 | 4.12 | -0.24% | 18,406,073 |
| Nov 3, 2026 | 4.26 | 4.30 | 4.13 | 4.13 | 4.13 | -0.96% | 15,354,998 |
| Nov 2, 2026 | 4.27 | 4.44 | 4.16 | 4.17 | 4.17 | -0.71% | 20,591,197 |
| Oct 30, 2026 | 4.24 | 4.32 | 4.07 | 4.20 | 4.20 | -4.11% | 18,997,785 |
| Oct 29, 2026 | 4.31 | 4.52 | 4.31 | 4.38 | 4.38 | 0.92% | 16,247,058 |
| Oct 28, 2026 | 4.28 | 4.35 | 4.21 | 4.34 | 4.34 | 2.60% | 22,024,206 |
| Oct 27, 2026 | 4.03 | 4.32 | 4.03 | 4.23 | 4.23 | 7.36% | 28,359,711 |
| Oct 26, 2026 | 3.86 | 3.96 | 3.80 | 3.94 | 3.94 | 0.77% | 15,920,271 |
| Oct 23, 2026 | 3.75 | 3.96 | 3.68 | 3.91 | 3.91 | 2.89% | 20,048,566 |
| Oct 22, 2026 | 3.77 | 3.89 | 3.75 | 3.80 | 3.80 | -1.81% | 18,560,559 |
| Oct 21, 2026 | 4.03 | 4.09 | 3.82 | 3.87 | 3.87 | -2.76% | 20,854,017 |
| Oct 20, 2026 | 4.00 | 4.13 | 3.96 | 3.98 | 3.98 | -1.49% | 16,618,461 |
| Oct 19, 2026 | 4.15 | 4.16 | 4.01 | 4.04 | 4.04 | -0.74% | 13,902,765 |
| Oct 16, 2026 | 4.30 | 4.31 | 4.01 | 4.07 | 4.07 | -4.68% | 18,167,534 |
| Oct 15, 2026 | 4.01 | 4.29 | 3.97 | 4.27 | 4.27 | 4.91% | 25,706,896 |
| Oct 14, 2026 | 4.32 | 4.37 | 4.06 | 4.07 | 4.07 | -8.33% | 25,526,327 |
| Oct 13, 2026 | 4.63 | 4.77 | 4.44 | 4.44 | 4.44 | -5.33% | 23,843,561 |
| Oct 12, 2026 | 4.90 | 4.94 | 4.58 | 4.69 | 4.69 | -5.44% | 25,863,777 |
| Oct 9, 2026 | 5.02 | 5.04 | 4.79 | 4.96 | 4.96 | 5.08% | 36,871,636 |
| Oct 8, 2026 | 4.64 | 4.75 | 4.61 | 4.72 | 4.72 | 1.07% | 28,538,481 |
| Oct 7, 2026 | 4.56 | 4.73 | 4.49 | 4.67 | 4.67 | 0.43% | 32,248,859 |
| Oct 6, 2026 | 4.74 | 4.82 | 4.60 | 4.65 | 4.65 | -1.48% | 25,856,082 |
| Oct 5, 2026 | 4.86 | 4.89 | 4.70 | 4.72 | 4.72 | -3.48% | 19,356,251 |
| Oct 2, 2026 | 5.15 | 5.17 | 4.81 | 4.89 | 4.89 | -2.78% | 23,945,164 |
| Oct 1, 2026 | 4.96 | 5.12 | 4.92 | 5.03 | 5.03 | 1.21% | 19,667,534 |
| Sep 30, 2026 | 5.12 | 5.25 | 4.97 | 4.97 | 4.97 | -1.78% | 23,118,013 |
| Sep 29, 2026 | 5.27 | 5.29 | 5.02 | 5.06 | 5.06 | -2.69% | 18,828,231 |
| Sep 28, 2026 | 5.52 | 5.53 | 5.18 | 5.20 | 5.20 | -7.31% | 17,348,057 |
| Sep 25, 2026 | 5.73 | 5.80 | 5.61 | 5.61 | 5.61 | -1.75% | 26,570,639 |
| Sep 24, 2026 | 5.64 | 5.74 | 5.47 | 5.71 | 5.71 | - | 28,616,981 |
| Sep 23, 2026 | 5.67 | 5.74 | 5.54 | 5.71 | 5.71 | 0.35% | 19,229,260 |
| Sep 22, 2026 | 5.60 | 5.71 | 5.46 | 5.69 | 5.69 | 4.79% | 20,322,265 |
| Sep 21, 2026 | 5.37 | 5.51 | 5.28 | 5.43 | 5.43 | 3.23% | 22,086,444 |
| Sep 18, 2026 | 5.51 | 5.60 | 5.24 | 5.26 | 5.26 | -2.59% | 40,365,102 |
| Sep 17, 2026 | 5.32 | 5.46 | 5.28 | 5.40 | 5.40 | 3.45% | 25,473,422 |
| Sep 16, 2026 | 5.49 | 5.51 | 5.12 | 5.22 | 5.22 | -4.57% | 27,817,627 |
| Sep 15, 2026 | 5.47 | 5.55 | 5.29 | 5.47 | 5.47 | -0.73% | 24,603,546 |
| Sep 14, 2026 | 5.41 | 5.61 | 5.38 | 5.51 | 5.51 | -1.25% | 29,802,952 |
| Sep 11, 2026 | 5.49 | 5.65 | 5.47 | 5.58 | 5.58 | 2.39% | 19,821,892 |
| Sep 10, 2026 | 5.41 | 5.69 | 5.35 | 5.45 | 5.45 | -0.91% | 23,403,897 |
| Sep 9, 2026 | 5.75 | 5.79 | 5.50 | 5.50 | 5.50 | -5.66% | 21,972,538 |
| Sep 8, 2026 | 5.70 | 5.89 | 5.67 | 5.83 | 5.83 | 2.10% | 22,331,160 |
| Sep 4, 2026 | 5.73 | 5.79 | 5.60 | 5.71 | 5.71 | -0.87% | 15,623,647 |
| Sep 3, 2026 | 5.80 | 5.96 | 5.70 | 5.76 | 5.76 | 1.95% | 16,940,721 |
| Sep 2, 2026 | 5.56 | 5.69 | 5.51 | 5.65 | 5.65 | 1.62% | 15,062,417 |
| Sep 1, 2026 | 5.63 | 5.66 | 5.48 | 5.56 | 5.56 | -3.81% | 20,222,870 |
| Aug 31, 2026 | 5.70 | 5.93 | 5.69 | 5.78 | 5.78 | 0.52% | 28,543,696 |