Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
6.48
+0.07 (1.09%)
May 7, 2026, 11:08 AM EDT - Market open
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.33 | 6.47 | 6.30 | 6.46 | - | 0.78% | 10,212,582 |
| May 6, 2026 | 5.98 | 6.46 | 5.93 | 6.41 | 6.41 | 9.76% | 54,380,355 |
| May 5, 2026 | 5.77 | 5.86 | 5.57 | 5.84 | 5.84 | 1.21% | 52,253,734 |
| May 4, 2026 | 5.86 | 5.89 | 5.70 | 5.77 | 5.77 | -1.70% | 29,222,803 |
| May 1, 2026 | 5.76 | 5.92 | 5.61 | 5.87 | 5.87 | 2.26% | 31,123,096 |
| Apr 30, 2026 | 5.65 | 5.84 | 5.58 | 5.74 | 5.74 | 2.50% | 27,003,008 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.47 | 5.60 | 5.60 | -4.11% | 23,271,196 |
| Apr 28, 2026 | 5.86 | 5.91 | 5.75 | 5.84 | 5.84 | -1.02% | 18,310,261 |
| Apr 27, 2026 | 5.65 | 5.94 | 5.63 | 5.90 | 5.90 | 3.51% | 22,519,231 |
| Apr 24, 2026 | 5.86 | 5.88 | 5.59 | 5.70 | 5.70 | -1.21% | 20,373,414 |
| Apr 23, 2026 | 6.01 | 6.06 | 5.61 | 5.77 | 5.77 | -4.79% | 28,386,421 |
| Apr 22, 2026 | 6.14 | 6.32 | 5.95 | 6.06 | 6.06 | 2.02% | 26,437,383 |
| Apr 21, 2026 | 6.16 | 6.26 | 5.90 | 5.94 | 5.94 | -2.78% | 27,430,438 |
| Apr 20, 2026 | 6.01 | 6.14 | 5.93 | 6.11 | 6.11 | - | 21,565,946 |
| Apr 17, 2026 | 6.25 | 6.49 | 6.10 | 6.11 | 6.11 | 0.49% | 28,121,180 |
| Apr 16, 2026 | 6.30 | 6.36 | 5.92 | 6.08 | 6.08 | 0.33% | 24,994,014 |
| Apr 15, 2026 | 5.73 | 6.09 | 5.73 | 6.06 | 6.06 | 6.88% | 26,005,977 |
| Apr 14, 2026 | 5.66 | 5.75 | 5.56 | 5.67 | 5.67 | 4.04% | 21,997,494 |
| Apr 13, 2026 | 5.27 | 5.55 | 5.23 | 5.45 | 5.45 | 0.93% | 17,143,912 |
| Apr 10, 2026 | 5.38 | 5.52 | 5.34 | 5.40 | 5.40 | 1.50% | 14,778,629 |
| Apr 9, 2026 | 5.48 | 5.59 | 5.32 | 5.32 | 5.32 | -4.66% | 22,950,497 |
| Apr 8, 2026 | 5.76 | 5.83 | 5.47 | 5.58 | 5.58 | 4.49% | 28,146,068 |
| Apr 7, 2026 | 5.47 | 5.49 | 5.22 | 5.34 | 5.34 | -3.61% | 31,813,335 |
| Apr 6, 2026 | 5.38 | 5.71 | 5.38 | 5.54 | 5.54 | 2.21% | 24,757,796 |
| Apr 2, 2026 | 5.00 | 5.43 | 5.00 | 5.42 | 5.42 | 4.03% | 20,374,760 |
| Apr 1, 2026 | 5.32 | 5.35 | 5.16 | 5.21 | 5.21 | 0.77% | 22,764,736 |
| Mar 31, 2026 | 5.04 | 5.23 | 4.93 | 5.17 | 5.17 | 4.66% | 33,434,177 |
| Mar 30, 2026 | 5.09 | 5.15 | 4.80 | 4.94 | 4.94 | -2.95% | 33,437,977 |
| Mar 27, 2026 | 5.30 | 5.34 | 5.07 | 5.09 | 5.09 | -5.21% | 28,154,601 |
| Mar 26, 2026 | 5.36 | 5.58 | 5.30 | 5.37 | 5.37 | -3.42% | 18,393,242 |
| Mar 25, 2026 | 5.74 | 5.87 | 5.46 | 5.56 | 5.56 | 0.91% | 28,421,514 |
| Mar 24, 2026 | 5.76 | 5.83 | 5.47 | 5.51 | 5.51 | -6.45% | 28,205,887 |
| Mar 23, 2026 | 5.87 | 5.96 | 5.75 | 5.89 | 5.89 | 2.26% | 26,007,997 |
| Mar 20, 2026 | 6.00 | 6.06 | 5.67 | 5.76 | 5.76 | -4.16% | 31,552,946 |
| Mar 19, 2026 | 5.88 | 6.17 | 5.79 | 6.01 | 6.01 | - | 21,156,866 |
| Mar 18, 2026 | 6.19 | 6.25 | 6.01 | 6.01 | 6.01 | -4.45% | 27,304,835 |
| Mar 17, 2026 | 6.16 | 6.30 | 6.06 | 6.29 | 6.29 | 2.78% | 29,503,951 |
| Mar 16, 2026 | 6.08 | 6.21 | 5.97 | 6.12 | 6.12 | 1.49% | 34,204,619 |
| Mar 13, 2026 | 6.27 | 6.33 | 5.97 | 6.03 | 6.03 | -1.95% | 23,086,990 |
| Mar 12, 2026 | 6.35 | 6.46 | 6.15 | 6.15 | 6.15 | -4.35% | 24,479,962 |
| Mar 11, 2026 | 6.31 | 6.48 | 6.23 | 6.43 | 6.43 | 1.74% | 23,498,096 |
| Mar 10, 2026 | 6.64 | 6.68 | 6.29 | 6.32 | 6.32 | -3.07% | 23,610,090 |
| Mar 9, 2026 | 6.17 | 6.54 | 6.07 | 6.52 | 6.52 | 4.15% | 29,304,726 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.22 | 6.26 | 6.26 | -3.10% | 30,707,411 |
| Mar 5, 2026 | 6.65 | 6.79 | 6.31 | 6.46 | 6.46 | -4.44% | 38,519,926 |
| Mar 4, 2026 | 6.83 | 7.00 | 6.60 | 6.76 | 6.76 | 0.60% | 26,073,872 |
| Mar 3, 2026 | 7.34 | 7.36 | 6.51 | 6.72 | 6.72 | -10.64% | 44,698,201 |
| Mar 2, 2026 | 6.85 | 7.55 | 6.80 | 7.52 | 7.52 | 5.62% | 37,060,426 |
| Feb 27, 2026 | 7.16 | 7.16 | 6.91 | 7.12 | 7.12 | -3.52% | 29,616,309 |
| Feb 26, 2026 | 7.10 | 7.40 | 6.96 | 7.38 | 7.38 | 3.94% | 37,141,089 |