Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
5.16
+0.10 (1.98%)
Sep 30, 2026, 9:34 AM EDT - Market open
Archer Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.88 | 5.93 | 5.68 | 5.75 | 5.75 | -3.04% | 23,276,570 |
| Aug 27, 2026 | 5.95 | 6.03 | 5.88 | 5.93 | 5.93 | 0.51% | 22,874,563 |
| Aug 26, 2026 | 5.91 | 6.14 | 5.86 | 5.90 | 5.90 | -1.01% | 20,797,304 |
| Aug 25, 2026 | 6.13 | 6.15 | 5.88 | 5.96 | 5.96 | -1.81% | 26,774,670 |
| Aug 24, 2026 | 6.21 | 6.32 | 6.00 | 6.07 | 6.07 | -3.65% | 32,544,730 |
| Aug 21, 2026 | 6.15 | 6.53 | 6.10 | 6.30 | 6.30 | 3.45% | 32,866,834 |
| Aug 20, 2026 | 6.31 | 6.35 | 5.99 | 6.09 | 6.09 | -5.58% | 33,398,107 |
| Aug 19, 2026 | 6.30 | 6.47 | 6.17 | 6.45 | 6.45 | 2.06% | 26,609,637 |
| Aug 18, 2026 | 6.17 | 6.42 | 6.13 | 6.32 | 6.32 | -1.10% | 31,859,047 |
| Aug 17, 2026 | 6.48 | 6.54 | 6.32 | 6.39 | 6.39 | -3.47% | 30,279,340 |
| Aug 14, 2026 | 6.92 | 7.29 | 6.49 | 6.62 | 6.62 | -5.02% | 44,056,695 |
| Aug 13, 2026 | 6.21 | 7.07 | 6.19 | 6.97 | 6.97 | 10.81% | 61,648,204 |
| Aug 12, 2026 | 6.85 | 6.92 | 6.16 | 6.29 | 6.29 | -7.36% | 52,340,608 |
| Aug 11, 2026 | 6.23 | 7.08 | 6.13 | 6.79 | 6.79 | 8.47% | 90,131,243 |
| Aug 10, 2026 | 6.41 | 6.87 | 5.94 | 6.26 | 6.26 | 11.99% | 128,441,359 |
| Aug 7, 2026 | 5.36 | 5.60 | 5.30 | 5.59 | 5.59 | 6.88% | 34,085,478 |
| Aug 6, 2026 | 5.17 | 5.36 | 5.08 | 5.23 | 5.23 | 0.58% | 26,106,639 |
| Aug 5, 2026 | 5.30 | 5.35 | 5.13 | 5.20 | 5.20 | -2.07% | 23,677,376 |
| Aug 4, 2026 | 4.94 | 5.36 | 4.91 | 5.31 | 5.31 | 9.71% | 29,399,401 |
| Aug 3, 2026 | 4.67 | 4.92 | 4.60 | 4.84 | 4.84 | 4.31% | 30,668,775 |
| Jul 31, 2026 | 4.78 | 4.85 | 4.57 | 4.64 | 4.64 | -2.11% | 29,861,091 |
| Jul 30, 2026 | 4.58 | 4.77 | 4.52 | 4.74 | 4.74 | 5.80% | 31,568,307 |
| Jul 29, 2026 | 4.80 | 4.83 | 4.47 | 4.48 | 4.48 | -7.05% | 25,978,305 |
| Jul 28, 2026 | 4.81 | 4.91 | 4.66 | 4.82 | 4.82 | -2.63% | 23,154,643 |
| Jul 27, 2026 | 4.80 | 4.99 | 4.77 | 4.95 | 4.95 | 3.77% | 30,070,341 |
| Jul 24, 2026 | 5.16 | 5.17 | 4.74 | 4.77 | 4.77 | -6.65% | 35,221,939 |
| Jul 23, 2026 | 5.10 | 5.33 | 5.04 | 5.11 | 5.11 | -1.35% | 30,465,558 |
| Jul 22, 2026 | 5.31 | 5.42 | 5.08 | 5.18 | 5.18 | -1.89% | 37,004,190 |
| Jul 21, 2026 | 5.32 | 5.60 | 5.22 | 5.28 | 5.28 | -0.56% | 52,284,815 |