Archer Aviation Inc. (ACHR) NYSE

6.74

-0.1(-1.46%)

Updated at June 02 04:00PM

Currency In USD

ACHR Historical Return

If you invested $1000 in Archer Aviation Inc. (ACHR) since IPO date, it would be worth $676.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $678.75, while $1000 invested 1 year ago would be worth $693.42. This corresponds to total returns of -32.4%, -32.12%, -30.66%, respectively, with annualized returns of -6.92%, -7.45%, -30.66%.

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

ACHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	5.66	5.67	5.67	5.75	5.56	22.07M
April 13, 2026	5.27	5.45	5.45	5.55	5.23	17.8M
April 10, 2026	5.38	5.4	5.4	5.52	5.34	14.78M
April 09, 2026	5.48	5.32	5.32	5.59	5.32	22.99M
April 08, 2026	5.76	5.58	5.58	5.83	5.47	28.15M
April 07, 2026	5.47	5.34	5.34	5.49	5.22	32.59M
April 06, 2026	5.38	5.54	5.54	5.71	5.38	24.76M
April 02, 2026	5	5.42	5.42	5.43	5	20.37M
April 01, 2026	5.32	5.21	5.21	5.35	5.16	23.22M
March 31, 2026	5.04	5.17	5.17	5.23	4.93	33.5M
March 30, 2026	5.09	4.94	4.94	5.15	4.8	33.68M
March 27, 2026	5.3	5.09	5.09	5.34	5.07	28.15M
March 26, 2026	5.36	5.37	5.37	5.58	5.3	18.42M
March 25, 2026	5.74	5.56	5.56	5.87	5.46	28.45M
March 24, 2026	5.76	5.51	5.51	5.83	5.47	28.21M
March 23, 2026	5.87	5.89	5.89	5.96	5.75	26.01M
March 20, 2026	6	5.76	5.76	6.06	5.67	21.5M
March 19, 2026	5.88	6.01	6.01	6.17	5.79	21.16M
March 18, 2026	6.19	6.01	6.01	6.25	6.01	27.43M
March 17, 2026	6.16	6.29	6.29	6.3	6.06	29.52M
March 16, 2026	6.08	6.12	6.12	6.21	5.97	34.2M
March 13, 2026	6.27	6.03	6.03	6.33	5.97	23.09M
March 12, 2026	6.35	6.16	6.16	6.46	6.15	24.49M
March 11, 2026	6.31	6.43	6.43	6.48	6.23	23.52M
March 10, 2026	6.64	6.32	6.32	6.68	6.29	23.64M
March 09, 2026	6.17	6.52	6.52	6.54	6.07	29.3M