Archer Aviation Inc. WT (ACHR-WT) NYSE

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 $9.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9.07, while $1000 invested 1 year ago would be worth $6.81. This corresponds to total returns of -99.04%, -99.09%, -99.32%, respectively, with annualized returns of -61.01%, -79.12%, -99.32%.

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
August 21, 2026	0.01	0.02	0.02	0.02	0.01	257,338
August 20, 2026	0.03	0.02	0.02	0.03	0.02	566,997
August 19, 2026	0.03	0.03	0.03	0.03	0.02	116,617
August 18, 2026	0.03	0.03	0.03	0.04	0.03	222,345
August 17, 2026	0.04	0.03	0.03	0.05	0.03	430,676
August 14, 2026	0.05	0.04	0.04	0.07	0.03	289,863
August 13, 2026	0.06	0.05	0.05	0.06	0.04	382,194
August 12, 2026	0.08	0.04	0.04	0.08	0.04	340,097
August 11, 2026	0.07	0.07	0.07	0.09	0.05	587,131
August 10, 2026	0.06	0.07	0.07	0.07	0.04	1.04M
August 07, 2026	0.05	0.05	0.05	0.05	0.04	20,391
August 06, 2026	0.05	0.04	0.04	0.05	0.04	69,991
August 05, 2026	0.05	0.04	0.04	0.05	0.04	13,322
August 04, 2026	0.04	0.04	0.04	0.07	0.04	421,823
August 03, 2026	0.04	0.04	0.04	0.04	0.03	107,183
July 31, 2026	0.04	0.03	0.03	0.04	0.03	37,449
July 30, 2026	0.02	0.04	0.04	0.04	0.02	149,062
July 29, 2026	0.03	0.03	0.03	0.03	0.02	93,420
July 28, 2026	0.05	0.03	0.03	0.05	0.01	274,622
July 27, 2026	0.03	0.04	0.04	0.05	0.03	87,776
July 23, 2026	0.05	0.05	0.05	0.05	0.04	64,376
July 22, 2026	0.05	0.05	0.05	0.07	0.05	200,857
July 21, 2026	0.06	0.05	0.05	0.1	0.05	1.33M
July 20, 2026	0.04	0.05	0.05	0.06	0.03	1.67M
July 17, 2026	0.05	0.03	0.03	0.05	0.03	91,272
July 16, 2026	0.06	0.05	0.05	0.06	0.04	59,886
July 15, 2026	0.05	0.05	0.05	0.08	0.03	350,849
July 14, 2026	0.06	0.05	0.05	0.09	0.05	291,572
July 13, 2026	0.09	0.08	0.08	0.1	0.07	30,170
July 10, 2026	0.1	0.1	0.1	0.11	0.1	29,587
July 09, 2026	0.11	0.1	0.1	0.11	0.1	20,038
July 08, 2026	0.11	0.11	0.11	0.11	0.1	54,870
July 07, 2026	0.12	0.12	0.12	0.12	0.1	134,128
July 06, 2026	0.12	0.12	0.12	0.12	0.11	65,777
July 02, 2026	0.11	0.12	0.12	0.12	0.1	180,499
July 01, 2026	0.12	0.12	0.12	0.13	0.11	64,019
June 30, 2026	0.11	0.12	0.12	0.12	0.1	78,357
June 29, 2026	0.13	0.11	0.11	0.13	0.11	30,907
June 26, 2026	3.06	0.14	0.14	3.06	0.13	5,032
June 25, 2026	0.15	0.14	0.14	0.15	0.14	46,639
June 24, 2026	0.14	0.14	0.14	0.15	0.12	81,298
June 23, 2026	0.14	0.17	0.17	0.18	0.14	356,381
June 22, 2026	0.19	0.14	0.14	0.19	0.14	36,787
June 18, 2026	0.13	0.15	0.15	0.16	0.12	92,228
June 17, 2026	0.14	0.15	0.15	0.18	0.14	166,000
June 16, 2026	0.15	0.14	0.14	0.15	0.13	43,577
June 15, 2026	0.14	0.14	0.14	0.14	0.12	112,795
June 12, 2026	0.15	0.11	0.11	0.15	0.11	44,793
June 11, 2026	0.11	0.12	0.12	0.13	0.11	173,906
June 10, 2026	0.14	0.12	0.12	0.14	0.1	208,642
June 09, 2026	0.15	0.12	0.12	0.15	0.1	148,137
June 08, 2026	0.17	0.15	0.15	0.17	0.14	129,736
June 05, 2026	3.06	0.16	0.16	3.06	0.14	0
June 04, 2026	0.21	0.21	0.21	0.22	0.19	90,091
June 03, 2026	3.06	0.21	0.21	3.06	0.2	97,076
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