Archer Aviation Inc. (ACHR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Archer Aviation Inc. (ACHR) since IPO date, it would be worth $631.9 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $631.9, while $1000 invested 1 year ago would be worth $672.36. This corresponds to total returns of -36.81%, -36.81%, -32.76%, respectively, with annualized returns of -7.76%, -8.77%, -32.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.15 | 6.3 | 6.3 | 6.53 | 6.1 | 32.76M |
| August 20, 2026 | 6.31 | 6.09 | 6.09 | 6.35 | 5.99 | 33.28M |
| August 19, 2026 | 6.3 | 6.45 | 6.45 | 6.47 | 6.17 | 26.48M |
| August 18, 2026 | 6.17 | 6.32 | 6.32 | 6.42 | 6.13 | 31.73M |
| August 17, 2026 | 6.48 | 6.39 | 6.39 | 6.54 | 6.32 | 29.76M |
| August 14, 2026 | 6.92 | 6.62 | 6.62 | 7.29 | 6.49 | 43.6M |
| August 13, 2026 | 6.21 | 6.97 | 6.97 | 7.07 | 6.19 | 61.31M |
| August 12, 2026 | 6.85 | 6.29 | 6.29 | 6.92 | 6.16 | 52.16M |
| August 11, 2026 | 6.23 | 6.79 | 6.79 | 7.08 | 6.13 | 89.85M |
| August 10, 2026 | 6.41 | 6.26 | 6.26 | 6.87 | 5.94 | 127.36M |
| August 07, 2026 | 5.36 | 5.59 | 5.59 | 5.6 | 5.3 | 33.97M |
| August 06, 2026 | 5.17 | 5.23 | 5.23 | 5.36 | 5.08 | 25.99M |
| August 05, 2026 | 5.3 | 5.2 | 5.2 | 5.35 | 5.13 | 23.6M |
| August 04, 2026 | 4.94 | 5.31 | 5.31 | 5.36 | 4.91 | 29.23M |
| August 03, 2026 | 4.67 | 4.84 | 4.84 | 4.92 | 4.6 | 30.52M |
| July 31, 2026 | 4.78 | 4.64 | 4.64 | 4.85 | 4.57 | 29.71M |
| July 30, 2026 | 4.58 | 4.74 | 4.74 | 4.77 | 4.52 | 31.45M |
| July 29, 2026 | 4.8 | 4.48 | 4.48 | 4.83 | 4.47 | 25.66M |
| July 28, 2026 | 4.81 | 4.82 | 4.82 | 4.91 | 4.66 | 23.03M |
| July 27, 2026 | 4.8 | 4.95 | 4.95 | 4.99 | 4.77 | 29.99M |
| July 23, 2026 | 5.1 | 5.11 | 5.11 | 5.33 | 5.04 | 30.34M |
| July 22, 2026 | 5.31 | 5.18 | 5.18 | 5.42 | 5.08 | 36.91M |
| July 21, 2026 | 5.32 | 5.28 | 5.28 | 5.6 | 5.22 | 52.07M |
| July 20, 2026 | 4.63 | 5.31 | 5.31 | 5.43 | 4.61 | 98.08M |
| July 17, 2026 | 4.34 | 4.44 | 4.44 | 4.59 | 4.3 | 25.33M |
| July 16, 2026 | 4.74 | 4.49 | 4.49 | 4.75 | 4.45 | 25.33M |
| July 15, 2026 | 4.9 | 4.78 | 4.78 | 5.06 | 4.71 | 23.02M |
| July 14, 2026 | 4.61 | 4.85 | 4.85 | 4.88 | 4.55 | 28.31M |
| July 13, 2026 | 4.67 | 4.55 | 4.55 | 4.74 | 4.51 | 25.69M |
| July 10, 2026 | 4.89 | 4.73 | 4.73 | 4.93 | 4.69 | 23.37M |
| July 09, 2026 | 4.84 | 4.85 | 4.85 | 4.94 | 4.76 | 17.76M |
| July 08, 2026 | 4.85 | 4.84 | 4.84 | 4.97 | 4.81 | 19.13M |
| July 07, 2026 | 5.3 | 4.93 | 4.93 | 5.35 | 4.83 | 29.42M |
| July 06, 2026 | 5 | 5.37 | 5.37 | 5.46 | 4.97 | 36.89M |
| July 02, 2026 | 5.02 | 4.98 | 4.98 | 5.19 | 4.84 | 28.95M |
| July 01, 2026 | 4.79 | 4.92 | 4.92 | 5.08 | 4.76 | 41.74M |
| June 30, 2026 | 4.68 | 4.73 | 4.73 | 4.86 | 4.64 | 33.21M |
| June 29, 2026 | 4.9 | 4.68 | 4.68 | 5.03 | 4.61 | 34.69M |
| June 26, 2026 | 4.71 | 4.87 | 4.87 | 5.08 | 4.71 | 53.44M |
| June 25, 2026 | 5.1 | 4.79 | 4.79 | 5.13 | 4.75 | 39.46M |
| June 24, 2026 | 5.21 | 5.05 | 5.05 | 5.22 | 5 | 40.71M |
| June 23, 2026 | 5.23 | 5.25 | 5.25 | 5.51 | 5.23 | 38.42M |
| June 22, 2026 | 5.49 | 5.43 | 5.43 | 5.64 | 5.39 | 34.09M |
| June 18, 2026 | 5.45 | 5.57 | 5.57 | 5.59 | 5.24 | 40.87M |
| June 17, 2026 | 5.38 | 5.36 | 5.36 | 5.72 | 5.32 | 47.38M |
| June 16, 2026 | 5.5 | 5.44 | 5.44 | 5.58 | 5.23 | 59.37M |
| June 15, 2026 | 5.33 | 5.55 | 5.55 | 5.62 | 5.32 | 57.21M |
| June 12, 2026 | 5.3 | 5.08 | 5.08 | 5.36 | 5 | 29.79M |
| June 11, 2026 | 5.03 | 5.3 | 5.3 | 5.32 | 4.93 | 42.23M |
| June 10, 2026 | 5.27 | 5.05 | 5.05 | 5.36 | 5.04 | 36.46M |
| June 09, 2026 | 5.77 | 5.32 | 5.32 | 5.88 | 5.2 | 56.74M |
| June 08, 2026 | 5.67 | 5.73 | 5.73 | 5.9 | 5.58 | 39.17M |
| June 05, 2026 | 6.25 | 5.54 | 5.54 | 6.31 | 5.38 | 54.01M |
| June 04, 2026 | 6.55 | 6.38 | 6.38 | 6.62 | 6.35 | 57.11M |
| June 03, 2026 | 6.6 | 6.53 | 6.53 | 6.64 | 6.27 | 51.44M |
| June 02, 2026 | 6.8 | 6.74 | 6.74 | 6.9 | 6.62 | 48.42M |
| June 01, 2026 | 6.65 | 6.84 | 6.84 | 6.93 | 6.52 | 62.85M |
| May 29, 2026 | 6.71 | 6.81 | 6.81 | 6.83 | 6.39 | 56.7M |
| May 28, 2026 | 6.45 | 6.81 | 6.81 | 7.09 | 6.41 | 58.2M |
| May 27, 2026 | 6.51 | 6.55 | 6.55 | 6.62 | 6.31 | 58.11M |