NYSE : ACHR
Archer Aviation Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 4.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Archer Aviation Inc. (ACHR) closed at 4.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.24 | 4.32 | 4.07 | 4.2 | 18,997,787 | -4.11% |
| 2026-10-29 | 4.31 | 4.52 | 4.305 | 4.38 | 16,247,058 | +0.92% |
| 2026-10-28 | 4.28 | 4.35 | 4.21 | 4.34 | 22,024,206 | +2.60% |
| 2026-10-27 | 4.03 | 4.32 | 4.03 | 4.23 | 28,359,711 | +7.36% |
| 2026-10-26 | 3.86 | 3.96 | 3.8 | 3.94 | 15,920,271 | +0.77% |
| 2026-10-23 | 3.75 | 3.96 | 3.68 | 3.91 | 20,048,566 | +2.89% |
| 2026-10-22 | 3.77 | 3.89 | 3.75 | 3.8 | 18,560,559 | -1.81% |
| 2026-10-21 | 4.03 | 4.09 | 3.82 | 3.87 | 20,854,017 | -2.76% |
| 2026-10-20 | 4 | 4.13 | 3.96 | 3.98 | 16,618,461 | -1.49% |
| 2026-10-19 | 4.15 | 4.16 | 4.01 | 4.04 | 13,902,765 | -0.74% |
| 2026-10-16 | 4.3 | 4.31 | 4.01 | 4.07 | 18,167,534 | -4.68% |
| 2026-10-15 | 4.01 | 4.29 | 3.97 | 4.27 | 25,706,896 | +4.91% |
| 2026-10-14 | 4.32 | 4.37 | 4.06 | 4.07 | 25,526,327 | -8.33% |
| 2026-10-13 | 4.63 | 4.765 | 4.44 | 4.44 | 23,843,561 | -5.33% |
| 2026-10-12 | 4.9 | 4.94 | 4.58 | 4.69 | 25,863,777 | -5.44% |
| 2026-10-09 | 5.02 | 5.04 | 4.79 | 4.96 | 36,871,636 | +5.08% |
| 2026-10-08 | 4.635 | 4.746 | 4.61 | 4.72 | 28,538,481 | +1.07% |
| 2026-10-07 | 4.56 | 4.73 | 4.49 | 4.67 | 32,248,859 | +0.43% |
| 2026-10-06 | 4.74 | 4.82 | 4.6 | 4.65 | 25,856,082 | -1.48% |
| 2026-10-05 | 4.86 | 4.89 | 4.7 | 4.72 | 19,356,251 | -3.48% |
| 2026-10-02 | 5.15 | 5.17 | 4.81 | 4.89 | 23,945,164 | -2.78% |
| 2026-10-01 | 4.96 | 5.12 | 4.92 | 5.03 | 19,667,534 | +1.21% |
| 2026-09-30 | 5.115 | 5.25 | 4.97 | 4.97 | 23,118,013 | -1.78% |
| 2026-09-29 | 5.27 | 5.29 | 5.02 | 5.06 | 18,828,231 | -2.69% |
| 2026-09-28 | 5.515 | 5.53 | 5.18 | 5.2 | 17,348,057 | -7.31% |
| 2026-09-25 | 5.73 | 5.8 | 5.605 | 5.61 | 26,570,639 | -1.75% |
| 2026-09-24 | 5.64 | 5.74 | 5.47 | 5.71 | 28,616,981 | +0.00% |
| 2026-09-23 | 5.665 | 5.74 | 5.54 | 5.71 | 19,229,260 | +0.35% |
| 2026-09-22 | 5.6 | 5.71 | 5.46 | 5.69 | 20,322,265 | +4.79% |
| 2026-09-21 | 5.37 | 5.51 | 5.28 | 5.43 | 22,086,444 | +3.23% |
| 2026-09-18 | 5.51 | 5.6 | 5.24 | 5.26 | 40,365,102 | -2.59% |
| 2026-09-17 | 5.32 | 5.46 | 5.28 | 5.4 | 25,473,422 | +3.45% |
| 2026-09-16 | 5.49 | 5.509 | 5.12 | 5.22 | 27,817,627 | -4.57% |
| 2026-09-15 | 5.47 | 5.55 | 5.29 | 5.47 | 24,603,546 | -0.73% |
| 2026-09-14 | 5.41 | 5.61 | 5.38 | 5.51 | 29,802,952 | -1.25% |
| 2026-09-11 | 5.49 | 5.65 | 5.47 | 5.58 | 19,821,892 | +2.39% |
| 2026-09-10 | 5.405 | 5.685 | 5.35 | 5.45 | 23,403,897 | -0.91% |
| 2026-09-09 | 5.75 | 5.79 | 5.5 | 5.5 | 21,972,538 | -5.66% |
| 2026-09-08 | 5.7 | 5.89 | 5.67 | 5.83 | 22,331,160 | +2.10% |
| 2026-09-04 | 5.73 | 5.79 | 5.6 | 5.71 | 15,623,647 | -0.87% |
| 2026-09-03 | 5.8 | 5.96 | 5.7 | 5.76 | 16,940,721 | +1.95% |
| 2026-09-02 | 5.56 | 5.69 | 5.51 | 5.65 | 15,062,417 | +1.62% |
| 2026-09-01 | 5.63 | 5.655 | 5.48 | 5.56 | 20,222,870 | -3.81% |
| 2026-08-31 | 5.7 | 5.93 | 5.69 | 5.78 | 28,543,696 | +0.52% |
| 2026-08-28 | 5.88 | 5.928 | 5.68 | 5.75 | 23,276,570 | -3.04% |
| 2026-08-27 | 5.945 | 6.03 | 5.88 | 5.93 | 22,874,563 | +0.51% |
| 2026-08-26 | 5.905 | 6.14 | 5.86 | 5.9 | 20,797,304 | -1.01% |
| 2026-08-25 | 6.13 | 6.15 | 5.88 | 5.96 | 26,774,670 | -1.81% |
| 2026-08-24 | 6.21 | 6.32 | 6 | 6.07 | 32,544,730 | -3.65% |
| 2026-08-21 | 6.145 | 6.525 | 6.1 | 6.3 | 32,866,833 | +3.45% |
| 2026-08-20 | 6.31 | 6.35 | 5.99 | 6.09 | 33,398,107 | -5.58% |
| 2026-08-19 | 6.295 | 6.465 | 6.17 | 6.45 | 26,609,637 | +2.06% |
| 2026-08-18 | 6.17 | 6.42 | 6.13 | 6.32 | 31,859,047 | -1.10% |
| 2026-08-17 | 6.48 | 6.54 | 6.32 | 6.39 | 30,279,340 | -3.47% |
| 2026-08-14 | 6.92 | 7.29 | 6.49 | 6.62 | 44,056,695 | -5.02% |
| 2026-08-13 | 6.21 | 7.065 | 6.19 | 6.97 | 61,648,204 | +10.81% |
| 2026-08-12 | 6.853 | 6.915 | 6.161 | 6.29 | 52,340,608 | -7.36% |
| 2026-08-11 | 6.23 | 7.08 | 6.13 | 6.79 | 90,131,243 | +8.47% |
| 2026-08-10 | 6.41 | 6.87 | 5.935 | 6.26 | 128,441,359 | +11.99% |
| 2026-08-07 | 5.36 | 5.6 | 5.3 | 5.59 | 34,085,478 | +6.88% |
| 2026-08-06 | 5.17 | 5.355 | 5.08 | 5.23 | 26,106,639 | +0.58% |
| 2026-08-05 | 5.3 | 5.35 | 5.125 | 5.2 | 23,677,376 | -2.07% |
| 2026-08-04 | 4.94 | 5.36 | 4.91 | 5.31 | 29,399,401 | +9.71% |
| 2026-08-03 | 4.67 | 4.92 | 4.6 | 4.84 | 30,668,775 | +4.31% |
| 2026-07-31 | 4.78 | 4.85 | 4.57 | 4.64 | 29,861,091 | -2.11% |
| 2026-07-30 | 4.58 | 4.77 | 4.52 | 4.74 | 31,568,307 | +5.80% |
| 2026-07-29 | 4.8 | 4.827 | 4.47 | 4.48 | 25,978,305 | -7.05% |
| 2026-07-28 | 4.81 | 4.91 | 4.66 | 4.82 | 23,154,643 | -2.63% |
| 2026-07-27 | 4.8 | 4.99 | 4.77 | 4.95 | 30,070,341 | +3.77% |
| 2026-07-24 | 5.16 | 5.17 | 4.74 | 4.77 | 35,221,939 | -6.65% |
| 2026-07-23 | 5.1 | 5.33 | 5.04 | 5.11 | 30,465,558 | -1.35% |
| 2026-07-22 | 5.31 | 5.415 | 5.08 | 5.18 | 37,004,190 | -1.89% |
| 2026-07-21 | 5.32 | 5.6 | 5.22 | 5.28 | 52,284,815 | -0.56% |
| 2026-07-20 | 4.63 | 5.43 | 4.6 | 5.31 | 99,253,679 | +19.59% |
| 2026-07-17 | 4.34 | 4.59 | 4.3 | 4.44 | 25,382,214 | -1.11% |
| 2026-07-16 | 4.74 | 4.75 | 4.45 | 4.49 | 25,503,193 | -6.07% |
| 2026-07-15 | 4.9 | 5.06 | 4.712 | 4.78 | 23,050,809 | -1.44% |
| 2026-07-14 | 4.61 | 4.875 | 4.55 | 4.85 | 28,415,937 | +6.59% |
| 2026-07-13 | 4.67 | 4.74 | 4.51 | 4.55 | 25,853,926 | -3.81% |
| 2026-07-10 | 4.89 | 4.93 | 4.69 | 4.73 | 23,816,856 | -2.47% |
| 2026-07-09 | 4.84 | 4.94 | 4.765 | 4.85 | 17,909,535 | +0.21% |
| 2026-07-08 | 4.85 | 4.97 | 4.81 | 4.84 | 19,252,204 | -1.83% |
| 2026-07-07 | 5.3 | 5.35 | 4.83 | 4.93 | 29,522,443 | -8.19% |
| 2026-07-06 | 5 | 5.46 | 4.97 | 5.37 | 36,944,406 | +7.83% |
| 2026-07-02 | 5.02 | 5.19 | 4.84 | 4.98 | 29,036,519 | +1.22% |
| 2026-07-01 | 4.79 | 5.075 | 4.76 | 4.92 | 41,806,132 | +4.02% |
| 2026-06-30 | 4.68 | 4.86 | 4.645 | 4.73 | 33,344,301 | +1.07% |
| 2026-06-29 | 4.9 | 5.03 | 4.61 | 4.68 | 34,900,070 | -3.90% |
| 2026-06-26 | 4.71 | 5.08 | 4.71 | 4.87 | 53,566,076 | +1.67% |
| 2026-06-25 | 5.1 | 5.13 | 4.745 | 4.79 | 39,668,274 | -5.15% |
| 2026-06-24 | 5.21 | 5.22 | 5 | 5.05 | 40,887,133 | -3.81% |
| 2026-06-23 | 5.23 | 5.51 | 5.23 | 5.25 | 38,508,309 | -3.31% |
| 2026-06-22 | 5.49 | 5.635 | 5.394 | 5.43 | 34,249,271 | -2.51% |
| 2026-06-18 | 5.45 | 5.59 | 5.24 | 5.57 | 40,987,169 | +3.92% |
| 2026-06-17 | 5.38 | 5.72 | 5.324 | 5.36 | 47,480,254 | -1.47% |
| 2026-06-16 | 5.5 | 5.58 | 5.23 | 5.44 | 59,509,781 | -1.98% |
| 2026-06-15 | 5.33 | 5.62 | 5.32 | 5.55 | 57,338,132 | +9.25% |
| 2026-06-12 | 5.3 | 5.355 | 5 | 5.08 | 29,959,680 | -4.15% |
| 2026-06-11 | 5.03 | 5.32 | 4.93 | 5.3 | 42,626,407 | +4.95% |
| 2026-06-10 | 5.27 | 5.36 | 5.04 | 5.05 | 36,823,567 | -5.08% |
| 2026-06-09 | 5.77 | 5.875 | 5.2 | 5.32 | 56,978,330 | -7.16% |
| 2026-06-08 | 5.665 | 5.9 | 5.58 | 5.73 | 39,266,769 | +3.43% |
| 2026-06-05 | 6.25 | 6.31 | 5.38 | 5.54 | 54,259,354 | -13.17% |
| 2026-06-04 | 6.55 | 6.62 | 6.35 | 6.38 | 57,258,137 | -2.30% |
| 2026-06-03 | 6.6 | 6.635 | 6.27 | 6.53 | 51,682,079 | -3.12% |
| 2026-06-02 | 6.8 | 6.899 | 6.62 | 6.74 | 48,600,751 | -1.46% |
| 2026-06-01 | 6.65 | 6.93 | 6.52 | 6.84 | 62,985,799 | +0.44% |
| 2026-05-29 | 6.71 | 6.83 | 6.39 | 6.81 | 56,889,622 | +0.00% |
| 2026-05-28 | 6.45 | 7.09 | 6.405 | 6.81 | 58,482,964 | +3.97% |
| 2026-05-27 | 6.51 | 6.62 | 6.31 | 6.55 | 58,174,097 | +0.61% |
| 2026-05-26 | 6.55 | 6.77 | 6.385 | 6.51 | 75,154,227 | +2.36% |
| 2026-05-22 | 6.19 | 6.43 | 6.145 | 6.36 | 79,302,266 | +3.92% |
| 2026-05-21 | 5.71 | 6.14 | 5.59 | 6.12 | 64,120,200 | +5.88% |
| 2026-05-20 | 5.86 | 6.04 | 5.74 | 5.78 | 47,082,421 | -2.20% |
| 2026-05-19 | 5.83 | 6.08 | 5.69 | 5.91 | 49,584,399 | -0.17% |
| 2026-05-18 | 6.05 | 6.2 | 5.82 | 5.92 | 57,973,421 | -2.15% |
| 2026-05-15 | 6.16 | 6.22 | 6 | 6.05 | 45,962,307 | -5.62% |
| 2026-05-14 | 6.51 | 6.56 | 6.11 | 6.41 | 47,575,700 | -1.69% |
| 2026-05-13 | 6.29 | 6.75 | 6.23 | 6.52 | 44,824,645 | +2.03% |
| 2026-05-12 | 6.39 | 6.68 | 6.05 | 6.39 | 54,266,111 | -2.29% |