Archer Aviation Inc. WT (ACHR-WT) NYSE

0.22

-0.0147(-6.37%)

Updated at June 02 03:59PM

Currency In USD

ACHR-WT Historical Return

If you invested $1000 in Archer Aviation Inc. WT (ACHR-WT) since IPO date, it would be worth $119.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $464.73, while $1000 invested 1 year ago would be worth $84.21. This corresponds to total returns of -88.02%, -53.53%, -91.58%, respectively, with annualized returns of -36.27%, -22.52%, -91.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACHR-WT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.06	0.22	0.22	3.06	0.21	71,009
June 01, 2026	0.26	0.23	0.23	0.26	0.22	536,867
May 29, 2026	0.27	0.25	0.25	0.27	0.21	57,434
May 28, 2026	3.06	0.25	0.25	3.06	0.19	499,336
May 27, 2026	3.06	0.2	0.2	3.06	0.19	128,450
May 26, 2026	0.2	0.21	0.21	0.23	0.2	521,318
May 22, 2026	3.06	0.22	0.22	3.06	0.19	0
May 21, 2026	0.21	0.2	0.2	3.06	0.18	337,162
May 20, 2026	0.23	0.2	0.2	0.23	0.19	338,227
May 19, 2026	0.25	0.23	0.23	0.26	0.22	153,086
May 18, 2026	3.06	0.25	0.25	3.06	0.25	30,231
May 15, 2026	0.27	0.26	0.26	0.29	0.25	93,066
May 14, 2026	3.06	0.3	0.3	3.06	0.24	195,354
May 13, 2026	0.25	0.28	0.28	0.29	0.25	239,517
May 12, 2026	0.29	0.28	0.28	0.29	0.24	665,913
May 11, 2026	0.28	0.29	0.29	0.31	0.27	363,838
May 08, 2026	0.28	0.3	0.3	0.32	0.26	222,418
May 07, 2026	0.28	0.28	0.28	0.33	0.27	70,113
May 06, 2026	0.29	0.29	0.29	0.33	0.27	1.12M
May 05, 2026	0.28	0.27	0.27	0.28	0.25	34,891
May 04, 2026	0.27	0.26	0.26	0.29	0.25	76,489
May 01, 2026	0.26	0.26	0.26	0.29	0.26	146,067
April 30, 2026	3.06	0.27	0.27	3.06	0.26	19,131
April 29, 2026	0.28	0.26	0.26	0.28	0.26	23,072
April 28, 2026	0.29	0.27	0.27	0.3	0.27	22,378
April 27, 2026	0.31	0.27	0.27	0.31	0.25	13,630
April 24, 2026	0.33	0.26	0.26	0.33	0.25	31,874
April 23, 2026	0.27	0.26	0.26	0.28	0.25	256,924
April 22, 2026	0.26	0.27	0.27	0.3	0.26	148,999
April 21, 2026	0.3	0.25	0.25	0.3	0.24	208,363
April 20, 2026	0.33	0.3	0.3	0.33	0.28	66,356
April 17, 2026	0.36	0.33	0.33	0.36	0.31	95,857
April 16, 2026	0.37	0.33	0.33	0.4	0.32	161,157
April 15, 2026	0.34	0.37	0.37	0.37	0.34	199,014
April 14, 2026	0.35	0.33	0.33	0.35	0.31	46,199
April 13, 2026	0.32	0.32	0.32	0.32	0.28	32,623
April 10, 2026	0.33	0.29	0.29	0.33	0.29	23,347
April 09, 2026	0.3	0.3	0.3	0.33	0.29	17,634
April 08, 2026	0.36	0.32	0.32	0.36	0.32	57,942
April 07, 2026	0.34	0.29	0.29	0.34	0.26	25,809
April 06, 2026	0.31	0.33	0.33	0.37	0.31	96,926
April 02, 2026	0.27	0.3	0.3	0.32	0.26	49,671
April 01, 2026	0.28	0.27	0.27	0.31	0.26	101,910
March 31, 2026	0.25	0.28	0.28	0.3	0.25	150,943
March 30, 2026	0.35	0.26	0.26	0.35	0.25	74,571
March 27, 2026	0.44	0.31	0.31	0.44	0.3	87,524
March 26, 2026	0.4	0.35	0.35	0.42	0.35	65,076
March 25, 2026	0.41	0.4	0.4	0.47	0.38	59,391
March 24, 2026	3.06	0.44	0.44	3.06	0.4	63,934
March 23, 2026	0.51	0.49	0.49	0.52	0.49	69,085
March 20, 2026	0.63	0.5	0.5	0.63	0.47	131,618
March 19, 2026	0.6	0.6	0.6	0.6	0.53	52,708
March 18, 2026	0.6	0.6	0.6	0.64	0.6	16,667
March 17, 2026	0.6	0.62	0.62	0.64	0.6	26,338
March 16, 2026	0.64	0.61	0.61	0.65	0.58	173,762
March 13, 2026	3.06	0.64	0.64	3.06	0.61	78,564
March 12, 2026	0.7	0.68	0.68	0.71	0.67	26,293
March 11, 2026	0.78	0.71	0.71	0.78	0.7	38,223
March 10, 2026	0.8	0.72	0.72	0.8	0.71	60,115
March 09, 2026	0.73	0.75	0.75	0.75	0.65	73,678