Archer Aviation Inc. ACHR
4.03 USD -0.30 (-6.93%)
Regular-session close
4.02 -0.01 -0.25%
After hours · Nov 13, 7:59 PM ET
4.02 Day range 4.35
3.80 52-week range 9.01
- YTD
- -46.41%
- 1 year
- -49.37%
ACHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.35 | 4.35 | 4.02 | 4.03 | -0.30 | -6.93% | 19,635,893 |
| Nov 12, 2026 | 4.61 | 4.76 | 4.32 | 4.33 | -0.53 | -10.91% | 22,899,219 |
| Nov 11, 2026 | 4.85 | 5.07 | 4.76 | 4.86 | +0.15 | +3.18% | 27,105,610 |
| Nov 10, 2026 | 4.65 | 4.75 | 4.34 | 4.71 | -0.10 | -2.08% | 40,793,888 |
| Nov 9, 2026 | 4.51 | 4.98 | 4.29 | 4.81 | +0.37 | +8.33% | 38,813,837 |
| Nov 6, 2026 | 3.97 | 4.45 | 3.87 | 4.44 | +0.57 | +14.73% | 27,869,200 |
| Nov 5, 2026 | 4.18 | 4.26 | 3.62 | 3.87 | -0.25 | -6.07% | 32,377,000 |
| Nov 4, 2026 | 4.20 | 4.39 | 4.04 | 4.12 | -0.01 | -0.24% | 18,406,100 |
| Nov 3, 2026 | 4.26 | 4.30 | 4.13 | 4.13 | -0.04 | -0.96% | 15,355,000 |
| Nov 2, 2026 | 4.27 | 4.44 | 4.16 | 4.17 | -0.03 | -0.71% | 20,591,200 |
| Oct 30, 2026 | 4.24 | 4.32 | 4.07 | 4.20 | -0.18 | -4.11% | 18,997,800 |
| Oct 29, 2026 | 4.31 | 4.52 | 4.30 | 4.38 | +0.04 | +0.92% | 16,247,100 |
| Oct 28, 2026 | 4.28 | 4.35 | 4.21 | 4.34 | +0.11 | +2.60% | 22,024,200 |
| Oct 27, 2026 | 4.03 | 4.32 | 4.03 | 4.23 | +0.29 | +7.36% | 28,359,700 |
| Oct 26, 2026 | 3.86 | 3.96 | 3.80 | 3.94 | +0.03 | +0.77% | 15,920,300 |
| Oct 23, 2026 | 3.75 | 3.96 | 3.68 | 3.91 | +0.11 | +2.89% | 20,048,600 |
| Oct 22, 2026 | 3.77 | 3.89 | 3.75 | 3.80 | -0.07 | -1.81% | 18,560,600 |
| Oct 21, 2026 | 4.03 | 4.09 | 3.82 | 3.87 | -0.11 | -2.76% | 20,854,000 |
| Oct 20, 2026 | 4.00 | 4.13 | 3.96 | 3.98 | -0.06 | -1.49% | 16,618,500 |
| Oct 19, 2026 | 4.15 | 4.16 | 4.01 | 4.04 | -0.03 | -0.74% | 13,902,800 |
| Oct 16, 2026 | 4.30 | 4.31 | 4.01 | 4.07 | -0.20 | -4.68% | 18,691,800 |
| Oct 15, 2026 | 4.01 | 4.29 | 3.97 | 4.27 | +0.20 | +4.91% | 25,987,600 |
| Oct 14, 2026 | 4.32 | 4.37 | 4.06 | 4.07 | -0.37 | -8.33% | 26,243,200 |
| Oct 13, 2026 | 4.63 | 4.76 | 4.44 | 4.44 | -0.25 | -5.33% | 24,322,000 |
| Oct 12, 2026 | 4.90 | 4.94 | 4.58 | 4.69 | -0.27 | -5.44% | 26,179,200 |
| Oct 9, 2026 | 5.02 | 5.04 | 4.79 | 4.96 | +0.24 | +5.08% | 37,064,800 |
| Oct 8, 2026 | 4.64 | 4.75 | 4.61 | 4.72 | +0.05 | +1.07% | 29,060,600 |
| Oct 7, 2026 | 4.56 | 4.73 | 4.49 | 4.67 | +0.02 | +0.43% | 33,129,800 |
| Oct 6, 2026 | 4.74 | 4.82 | 4.60 | 4.65 | -0.07 | -1.48% | 26,361,600 |
| Oct 5, 2026 | 4.86 | 4.89 | 4.70 | 4.72 | -0.17 | -3.48% | 19,579,800 |
| Oct 2, 2026 | 5.15 | 5.17 | 4.81 | 4.89 | -0.14 | -2.78% | 24,433,000 |
| Oct 1, 2026 | 4.96 | 5.12 | 4.92 | 5.03 | +0.06 | +1.21% | 20,049,300 |
| Sep 30, 2026 | 5.11 | 5.25 | 4.97 | 4.97 | -0.09 | -1.78% | 23,585,500 |
| Sep 29, 2026 | 5.27 | 5.29 | 5.02 | 5.06 | -0.14 | -2.69% | 19,147,600 |
| Sep 28, 2026 | 5.51 | 5.53 | 5.18 | 5.20 | -0.41 | -7.31% | 17,583,700 |
| Sep 25, 2026 | 5.73 | 5.80 | 5.61 | 5.61 | -0.10 | -1.75% | 26,917,800 |
| Sep 24, 2026 | 5.64 | 5.74 | 5.47 | 5.71 | 0.00 | 0.00% | 28,725,300 |
| Sep 23, 2026 | 5.66 | 5.74 | 5.54 | 5.71 | +0.02 | +0.35% | 19,342,200 |
| Sep 22, 2026 | 5.60 | 5.71 | 5.46 | 5.69 | +0.26 | +4.79% | 20,473,000 |
| Sep 21, 2026 | 5.37 | 5.51 | 5.28 | 5.43 | +0.17 | +3.23% | 22,214,800 |
| Sep 18, 2026 | 5.51 | 5.60 | 5.24 | 5.26 | -0.14 | -2.59% | 46,907,200 |
| Sep 17, 2026 | 5.32 | 5.46 | 5.28 | 5.40 | +0.18 | +3.45% | 25,690,100 |
| Sep 16, 2026 | 5.49 | 5.51 | 5.12 | 5.22 | -0.25 | -4.57% | 28,025,100 |
| Sep 15, 2026 | 5.47 | 5.55 | 5.29 | 5.47 | -0.04 | -0.73% | 24,706,800 |
| Sep 14, 2026 | 5.41 | 5.61 | 5.38 | 5.51 | -0.07 | -1.25% | 29,869,900 |
| Sep 11, 2026 | 5.49 | 5.65 | 5.47 | 5.58 | +0.13 | +2.39% | 19,933,400 |
| Sep 10, 2026 | 5.41 | 5.68 | 5.35 | 5.45 | -0.05 | -0.91% | 23,666,300 |
| Sep 9, 2026 | 5.75 | 5.79 | 5.50 | 5.50 | -0.33 | -5.66% | 22,406,000 |
| Sep 8, 2026 | 5.70 | 5.89 | 5.67 | 5.83 | +0.12 | +2.10% | 22,595,000 |
| Sep 4, 2026 | 5.73 | 5.79 | 5.60 | 5.71 | -0.05 | -0.87% | 15,652,700 |
| Sep 3, 2026 | 5.80 | 5.96 | 5.70 | 5.76 | +0.11 | +1.95% | 16,940,700 |
| Sep 2, 2026 | 5.56 | 5.69 | 5.51 | 5.65 | +0.09 | +1.62% | 15,062,400 |
| Sep 1, 2026 | 5.63 | 5.66 | 5.48 | 5.56 | -0.22 | -3.81% | 20,222,900 |
| Aug 31, 2026 | 5.70 | 5.93 | 5.69 | 5.78 | +0.03 | +0.52% | 28,543,700 |
| Aug 28, 2026 | 5.88 | 5.93 | 5.68 | 5.75 | -0.18 | -3.04% | 23,276,600 |
| Aug 27, 2026 | 5.95 | 6.03 | 5.88 | 5.93 | +0.03 | +0.51% | 22,874,600 |
| Aug 26, 2026 | 5.91 | 6.14 | 5.86 | 5.90 | -0.06 | -1.01% | 20,797,300 |
| Aug 25, 2026 | 6.13 | 6.15 | 5.88 | 5.96 | -0.11 | -1.81% | 26,774,700 |
| Aug 24, 2026 | 6.21 | 6.32 | 6.00 | 6.07 | -0.23 | -3.65% | 32,544,700 |
| Aug 21, 2026 | 6.14 | 6.53 | 6.10 | 6.30 | +0.21 | +3.45% | 32,866,800 |
| Aug 20, 2026 | 6.31 | 6.35 | 5.99 | 6.09 | -0.36 | -5.58% | 33,398,100 |
| Aug 19, 2026 | 6.30 | 6.47 | 6.17 | 6.45 | +0.13 | +2.06% | 26,609,600 |
| Aug 18, 2026 | 6.17 | 6.42 | 6.13 | 6.32 | -0.07 | -1.10% | 31,859,000 |
| Aug 17, 2026 | 6.48 | 6.54 | 6.32 | 6.39 | -0.23 | -3.47% | 30,279,300 |
| Aug 14, 2026 | 6.92 | 7.29 | 6.49 | 6.62 | -0.35 | -5.02% | 44,056,700 |
65 days, newest first. Daily bars as drawn on the ACHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.