Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
4.640
-0.100 (-2.11%)
At close: Jul 31, 2026, 4:00 PM EDT
4.610
-0.030 (-0.65%)
After-hours: Jul 31, 2026, 6:48 PM EDT
Archer Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.78 | 4.85 | 4.57 | 4.64 | 4.64 | -2.11% | 29,671,133 |
| Jul 30, 2026 | 4.58 | 4.77 | 4.52 | 4.74 | 4.74 | 5.80% | 31,423,559 |
| Jul 29, 2026 | 4.80 | 4.83 | 4.47 | 4.48 | 4.48 | -7.05% | 25,577,220 |
| Jul 28, 2026 | 4.81 | 4.91 | 4.66 | 4.82 | 4.82 | -2.63% | 22,732,399 |
| Jul 27, 2026 | 4.80 | 4.99 | 4.77 | 4.95 | 4.95 | 3.77% | 29,929,374 |
| Jul 24, 2026 | 5.16 | 5.17 | 4.74 | 4.77 | 4.77 | -6.65% | 35,026,159 |
| Jul 23, 2026 | 5.10 | 5.33 | 5.04 | 5.11 | 5.11 | -1.35% | 30,288,086 |
| Jul 22, 2026 | 5.31 | 5.42 | 5.08 | 5.18 | 5.18 | -1.89% | 36,884,139 |
| Jul 21, 2026 | 5.32 | 5.60 | 5.22 | 5.28 | 5.28 | -0.56% | 51,983,459 |
| Jul 20, 2026 | 4.63 | 5.43 | 4.60 | 5.31 | 5.31 | 19.59% | 98,338,050 |
| Jul 17, 2026 | 4.34 | 4.59 | 4.30 | 4.44 | 4.44 | -1.11% | 25,316,903 |
| Jul 16, 2026 | 4.74 | 4.75 | 4.45 | 4.49 | 4.49 | -6.07% | 25,264,387 |
| Jul 15, 2026 | 4.90 | 5.06 | 4.71 | 4.78 | 4.78 | -1.44% | 22,972,227 |
| Jul 14, 2026 | 4.61 | 4.88 | 4.55 | 4.85 | 4.85 | 6.59% | 28,263,516 |
| Jul 13, 2026 | 4.67 | 4.74 | 4.51 | 4.55 | 4.55 | -3.81% | 25,661,463 |
| Jul 10, 2026 | 4.89 | 4.93 | 4.69 | 4.73 | 4.73 | -2.47% | 23,329,672 |
| 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 |