Archer Aviation Inc. - ACHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	8.94	8.47	8.47	9.06	8.15	52.25M
January 12, 2026	8.84	8.86	8.86	9.24	8.68	59.35M
January 09, 2026	8.9	8.82	8.82	8.97	8.55	58.64M
January 08, 2026	8.49	8.71	8.71	9.01	8.44	49.79M
January 07, 2026	8.8	8.42	8.42	8.8	8.41	25.72M
January 06, 2026	8.61	8.82	8.82	8.88	8.47	41.95M
January 05, 2026	8.25	8.56	8.56	8.82	8.18	61.64M
January 02, 2026	7.67	8.13	8.13	8.16	7.51	44.47M
December 31, 2025	7.56	7.52	7.52	7.59	7.4	33.65M
December 30, 2025	7.74	7.55	7.55	7.82	7.54	17.62M
December 29, 2025	7.73	7.7	7.7	7.97	7.65	17.51M
December 26, 2025	8.13	7.89	7.89	8.13	7.87	16.04M
December 24, 2025	8.25	8.13	8.13	8.39	8.07	12.93M
December 23, 2025	8.23	8.14	8.14	8.37	8.1	29.78M
December 22, 2025	8.29	8.4	8.4	8.65	8.26	35.44M
December 19, 2025	7.97	8.16	8.16	8.25	7.86	30.35M
December 18, 2025	7.82	7.83	7.83	8.1	7.76	39.26M
December 17, 2025	7.96	7.58	7.58	8.16	7.58	43.47M
December 16, 2025	7.78	7.95	7.95	8.09	7.73	33.81M
December 15, 2025	8.46	7.83	7.83	8.47	7.82	36.34M
December 12, 2025	8.61	8.3	8.3	8.82	8.22	38.76M
December 11, 2025	8.35	8.57	8.57	8.6	8.16	26.4M
December 10, 2025	8.57	8.37	8.37	8.66	8.32	30.74M
December 09, 2025	8.47	8.63	8.63	8.73	8.38	23.02M
December 08, 2025	8.65	8.61	8.61	8.75	8.4	33.89M
December 05, 2025	8.8	8.6	8.6	8.96	8.57	37.87M
December 04, 2025	8.3	8.95	8.95	9.05	8.23	66.55M
December 03, 2025	7.79	8.34	8.34	8.34	7.55	43.99M
December 02, 2025	7.51	7.65	7.65	7.83	7.47	43.31M
December 01, 2025	7.52	7.46	7.46	7.65	7.38	37.15M
November 28, 2025	7.57	7.79	7.79	7.93	7.47	23.36M
November 26, 2025	7.4	7.48	7.48	7.6	7.37	27.53M
November 25, 2025	7.39	7.38	7.38	7.48	7.16	37.06M
November 24, 2025	7.18	7.44	7.44	7.47	7.1	34.08M
November 21, 2025	6.88	7.18	7.18	7.29	6.55	58.77M
November 20, 2025	7.75	6.87	6.87	7.88	6.86	70.31M
November 19, 2025	7.65	7.47	7.47	7.82	7.37	61.81M
November 18, 2025	7.6	7.61	7.61	7.77	7.25	57.62M
November 17, 2025	7.82	7.42	7.42	7.88	7.24	68.99M
November 14, 2025	7.47	7.88	7.88	8.23	7.47	74.69M
November 13, 2025	8.48	7.96	7.96	8.49	7.81	89.8M
November 12, 2025	8.85	8.65	8.65	9.11	8.31	95.25M
November 11, 2025	8.32	8.94	8.94	9	8.19	120.92M
November 10, 2025	8.47	8.45	8.45	8.63	8.28	69.17M
November 07, 2025	7.83	8.18	8.18	8.21	7.2	153.15M
November 06, 2025	9.5	8.88	8.88	9.5	8.85	54.23M
November 05, 2025	9.84	9.57	9.57	9.85	9.43	62.93M
November 04, 2025	9.96	9.56	9.56	10.2	9.54	67.61M
November 03, 2025	11.09	10.42	10.42	11.09	10.1	73.8M
October 31, 2025	11.09	11.22	11.22	11.42	10.76	71.97M
October 30, 2025	10.93	10.97	10.97	11.13	10.78	38.63M
October 29, 2025	11.22	11.18	11.18	11.49	10.86	50.12M
October 28, 2025	11.34	11.14	11.14	11.6	11.03	49.56M
October 27, 2025	11.58	11.34	11.34	11.72	11.29	41.53M
October 24, 2025	11.28	11.29	11.29	11.48	11.04	40.1M
October 23, 2025	11.04	10.91	10.91	11.08	10.65	40.79M
October 22, 2025	11.26	10.86	10.86	11.39	10.38	64.45M
October 21, 2025	11.85	11.41	11.41	11.97	11.33	45.74M
October 20, 2025	11.87	11.98	11.98	12.13	11.41	80.76M
October 17, 2025	11.68	11.24	11.24	11.87	11.08	56.64M

Archer Aviation Inc. (ACHR) NYSE