Archer Aviation Inc. (ACHR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACHR Historical Return
If you invested $1000 in Archer Aviation Inc. (ACHR) since IPO date, it would be worth $464.41 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $467.23, while $1000 invested 1 year ago would be worth $428.72. This corresponds to total returns of -53.56%, -53.28%, -57.13%, respectively, with annualized returns of -12.86%, -14.11%, -57.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACHR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.55 | 6.51 | 6.51 | 6.77 | 6.39 | 74.98M |
| May 22, 2026 | 6.19 | 6.36 | 6.36 | 6.43 | 6.15 | 79.21M |
| May 21, 2026 | 5.71 | 6.12 | 6.12 | 6.14 | 5.59 | 64.04M |
| May 20, 2026 | 5.86 | 5.78 | 5.78 | 6.04 | 5.74 | 46.86M |
| May 19, 2026 | 5.83 | 5.91 | 5.91 | 6.08 | 5.69 | 49.59M |
| May 18, 2026 | 6.05 | 5.92 | 5.92 | 6.2 | 5.82 | 57.89M |
| May 15, 2026 | 6.16 | 6.05 | 6.05 | 6.22 | 6 | 45.76M |
| May 14, 2026 | 6.51 | 6.41 | 6.41 | 6.56 | 6.11 | 47.48M |
| May 13, 2026 | 6.29 | 6.52 | 6.52 | 6.75 | 6.23 | 44.59M |
| May 12, 2026 | 6.39 | 6.39 | 6.39 | 6.68 | 6.05 | 54.14M |
| May 11, 2026 | 6.37 | 6.54 | 6.54 | 6.75 | 6.24 | 62.88M |
| May 08, 2026 | 6.3 | 6.48 | 6.48 | 6.54 | 6.08 | 45.33M |
| May 07, 2026 | 6.33 | 6.28 | 6.28 | 6.5 | 6.15 | 59.55M |
| May 06, 2026 | 5.98 | 6.41 | 6.41 | 6.46 | 5.93 | 54.38M |
| May 05, 2026 | 5.77 | 5.84 | 5.84 | 5.86 | 5.57 | 52.25M |
| May 04, 2026 | 5.86 | 5.77 | 5.77 | 5.89 | 5.7 | 29.23M |
| May 01, 2026 | 5.76 | 5.87 | 5.87 | 5.92 | 5.61 | 31.13M |
| April 30, 2026 | 5.65 | 5.74 | 5.74 | 5.84 | 5.58 | 27.04M |
| April 29, 2026 | 5.75 | 5.6 | 5.6 | 5.75 | 5.47 | 23.31M |
| April 28, 2026 | 5.86 | 5.84 | 5.84 | 5.91 | 5.75 | 18.32M |
| April 27, 2026 | 5.65 | 5.9 | 5.9 | 5.94 | 5.63 | 22.55M |
| April 24, 2026 | 5.86 | 5.7 | 5.7 | 5.88 | 5.59 | 20.38M |
| April 23, 2026 | 6.01 | 5.77 | 5.77 | 6.06 | 5.61 | 28.39M |
| April 22, 2026 | 6.14 | 6.06 | 6.06 | 6.32 | 5.95 | 26.42M |
| April 21, 2026 | 6.16 | 5.94 | 5.94 | 6.26 | 5.9 | 27.43M |
| April 20, 2026 | 6.01 | 6.11 | 6.11 | 6.14 | 5.93 | 21.63M |
| April 17, 2026 | 6.25 | 6.11 | 6.11 | 6.49 | 6.1 | 28.12M |
| April 16, 2026 | 6.3 | 6.08 | 6.08 | 6.36 | 5.92 | 25.01M |
| April 15, 2026 | 5.73 | 6.06 | 6.06 | 6.09 | 5.73 | 26.02M |
AD
