Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
4.850
+0.010 (0.21%)
At close: Jul 9, 2026, 4:00 PM EDT
4.860
+0.010 (0.21%)
Pre-market: Jul 10, 2026, 4:27 AM EDT
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.84 | 4.94 | 4.77 | 4.85 | 4.85 | 0.21% | 17,736,368 |
| Jul 8, 2026 | 4.85 | 4.97 | 4.81 | 4.84 | 4.84 | -1.83% | 19,118,856 |
| Jul 7, 2026 | 5.30 | 5.35 | 4.83 | 4.93 | 4.93 | -8.19% | 29,386,145 |
| Jul 6, 2026 | 5.00 | 5.46 | 4.97 | 5.37 | 5.37 | 7.83% | 36,837,630 |
| Jul 2, 2026 | 5.02 | 5.19 | 4.84 | 4.98 | 4.98 | 1.22% | 28,913,274 |
| Jul 1, 2026 | 4.79 | 5.08 | 4.76 | 4.92 | 4.92 | 4.02% | 41,693,908 |
| Jun 30, 2026 | 4.68 | 4.86 | 4.65 | 4.73 | 4.73 | 1.07% | 32,775,846 |
| Jun 29, 2026 | 4.90 | 5.03 | 4.61 | 4.68 | 4.68 | -3.90% | 34,624,351 |
| Jun 26, 2026 | 4.71 | 5.08 | 4.71 | 4.87 | 4.87 | 1.67% | 47,652,161 |
| Jun 25, 2026 | 5.10 | 5.13 | 4.75 | 4.79 | 4.79 | -5.15% | 39,367,688 |
| Jun 24, 2026 | 5.21 | 5.22 | 5.00 | 5.05 | 5.05 | -3.81% | 40,565,766 |
| Jun 23, 2026 | 5.23 | 5.51 | 5.23 | 5.25 | 5.25 | -3.31% | 38,392,796 |
| Jun 22, 2026 | 5.49 | 5.64 | 5.39 | 5.43 | 5.43 | -2.51% | 34,045,553 |
| 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 |