Archer Aviation Inc. Class A Common Stock (ACHR)
5.2600
-0.1400 (-2.59%)
NYSE · Last Trade: Sep 20th, 7:47 PM EDT
Historical Prices For Archer Aviation Inc. Class A Common Stock (ACHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.51 | 5.60 | 5.24 | 5.26 | 46,907,215 | 5.26 |
| 9/17/2026 | 5.32 | 5.46 | 5.28 | 5.40 | 25,655,284 | 5.40 |
| 9/16/2026 | 5.49 | 5.51 | 5.12 | 5.22 | 27,994,969 | 5.22 |
| 9/15/2026 | 5.47 | 5.55 | 5.29 | 5.47 | 24,692,832 | 5.47 |
| 9/14/2026 | 5.41 | 5.61 | 5.38 | 5.51 | 29,865,508 | 5.51 |
| 9/11/2026 | 5.49 | 5.65 | 5.47 | 5.58 | 19,933,445 | 5.58 |
| 9/10/2026 | 5.41 | 5.68 | 5.35 | 5.45 | 23,635,460 | 5.45 |
| 9/09/2026 | 5.75 | 5.79 | 5.50 | 5.50 | 22,369,653 | 5.50 |
| 9/08/2026 | 5.70 | 5.89 | 5.67 | 5.83 | 22,581,012 | 5.83 |
| 9/04/2026 | 5.73 | 5.79 | 5.60 | 5.71 | 15,652,759 | 5.71 |
| 9/03/2026 | 5.80 | 5.96 | 5.70 | 5.76 | 16,932,164 | 5.76 |
| 9/02/2026 | 5.56 | 5.69 | 5.51 | 5.65 | 15,056,065 | 5.65 |
| 9/01/2026 | 5.63 | 5.66 | 5.48 | 5.56 | 20,211,757 | 5.56 |
| 8/31/2026 | 5.70 | 5.93 | 5.69 | 5.78 | 28,535,546 | 5.78 |
| 8/28/2026 | 5.88 | 5.93 | 5.68 | 5.75 | 23,276,621 | 5.75 |
| 8/27/2026 | 5.95 | 6.03 | 5.88 | 5.93 | 22,854,524 | 5.93 |
| 8/26/2026 | 5.91 | 6.14 | 5.86 | 5.90 | 20,725,903 | 5.90 |
| 8/25/2026 | 6.13 | 6.15 | 5.88 | 5.96 | 26,754,942 | 5.96 |
| 8/24/2026 | 6.21 | 6.32 | 6.00 | 6.07 | 32,503,795 | 6.07 |
| 8/21/2026 | 6.14 | 6.53 | 6.10 | 6.30 | 32,866,842 | 6.30 |
| 8/20/2026 | 6.31 | 6.35 | 5.99 | 6.09 | 33,370,594 | 6.09 |
| 8/19/2026 | 6.29 | 6.46 | 6.17 | 6.45 | 26,569,446 | 6.45 |
| 8/18/2026 | 6.17 | 6.42 | 6.13 | 6.32 | 31,839,632 | 6.32 |
| 8/17/2026 | 6.48 | 6.54 | 6.32 | 6.39 | 29,896,769 | 6.39 |
| 8/14/2026 | 6.92 | 7.29 | 6.49 | 6.62 | 44,056,706 | 6.62 |
| 8/13/2026 | 6.21 | 7.07 | 6.19 | 6.97 | 61,565,798 | 6.97 |
| 8/12/2026 | 6.85 | 6.92 | 6.16 | 6.29 | 52,290,513 | 6.29 |
| 8/11/2026 | 6.23 | 7.08 | 6.13 | 6.79 | 90,083,666 | 6.79 |
| 8/10/2026 | 6.41 | 6.87 | 5.93 | 6.26 | 128,266,477 | 6.26 |
| 8/07/2026 | 5.36 | 5.60 | 5.30 | 5.59 | 34,085,578 | 5.59 |
| 8/06/2026 | 5.17 | 5.36 | 5.08 | 5.23 | 26,087,120 | 5.23 |
| 8/05/2026 | 5.30 | 5.35 | 5.13 | 5.20 | 23,657,579 | 5.20 |
| 8/04/2026 | 4.94 | 5.36 | 4.91 | 5.31 | 29,361,753 | 5.31 |
| 8/03/2026 | 4.67 | 4.92 | 4.60 | 4.84 | 30,634,722 | 4.84 |
| 7/31/2026 | 4.78 | 4.85 | 4.57 | 4.64 | 29,861,143 | 4.64 |
| 7/30/2026 | 4.58 | 4.77 | 4.52 | 4.74 | 31,541,353 | 4.74 |
| 7/29/2026 | 4.80 | 4.83 | 4.47 | 4.48 | 25,925,040 | 4.48 |
| 7/28/2026 | 4.81 | 4.91 | 4.66 | 4.82 | 23,117,537 | 4.82 |
| 7/27/2026 | 4.80 | 4.99 | 4.77 | 4.95 | 30,065,268 | 4.95 |
| 7/24/2026 | 5.16 | 5.17 | 4.74 | 4.77 | 35,221,948 | 4.77 |
| 7/23/2026 | 5.10 | 5.33 | 5.04 | 5.11 | 30,438,758 | 5.11 |
| 7/22/2026 | 5.31 | 5.42 | 5.08 | 5.18 | 36,991,570 | 5.18 |
| 7/21/2026 | 5.32 | 5.60 | 5.22 | 5.28 | 52,199,284 | 5.28 |
| 7/20/2026 | 4.63 | 5.43 | 4.60 | 5.31 | 98,935,523 | 5.31 |
| 7/17/2026 | 4.34 | 4.59 | 4.30 | 4.44 | 25,382,225 | 4.44 |
| 7/16/2026 | 4.74 | 4.75 | 4.45 | 4.49 | 25,430,380 | 4.49 |
| 7/15/2026 | 4.90 | 5.06 | 4.71 | 4.78 | 23,044,418 | 4.78 |
| 7/14/2026 | 4.61 | 4.88 | 4.55 | 4.85 | 28,389,934 | 4.85 |
| 7/13/2026 | 4.67 | 4.74 | 4.51 | 4.55 | 25,803,433 | 4.55 |
| 7/10/2026 | 4.89 | 4.93 | 4.69 | 4.73 | 23,816,863 | 4.73 |
| 7/09/2026 | 4.84 | 4.94 | 4.76 | 4.85 | 17,813,117 | 4.85 |
| 7/08/2026 | 4.85 | 4.97 | 4.81 | 4.84 | 19,230,513 | 4.84 |
| 7/07/2026 | 5.30 | 5.35 | 4.83 | 4.93 | 29,500,264 | 4.93 |
| 7/06/2026 | 5.00 | 5.46 | 4.97 | 5.37 | 36,934,698 | 5.37 |
| 7/02/2026 | 5.02 | 5.19 | 4.84 | 4.98 | 29,036,537 | 4.98 |
| 7/01/2026 | 4.79 | 5.08 | 4.76 | 4.92 | 41,785,291 | 4.92 |
| 6/30/2026 | 4.68 | 4.86 | 4.64 | 4.73 | 33,320,206 | 4.73 |
| 6/29/2026 | 4.90 | 5.03 | 4.61 | 4.68 | 34,840,246 | 4.68 |
| 6/26/2026 | 4.71 | 5.08 | 4.71 | 4.87 | 53,566,077 | 4.87 |
| 6/25/2026 | 5.10 | 5.13 | 4.75 | 4.79 | 39,632,434 | 4.79 |
| 6/24/2026 | 5.21 | 5.22 | 5.00 | 5.05 | 40,834,906 | 5.05 |
| 6/23/2026 | 5.23 | 5.51 | 5.23 | 5.25 | 38,486,878 | 5.25 |
| 6/22/2026 | 5.49 | 5.63 | 5.39 | 5.43 | 34,226,413 | 5.43 |