Archer Aviation Inc. (ACHR) NYSE
5.42
+0.21(+4.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.42
+0.21(+4.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 6.31 | 6.26 | 6.26 | 6.46 | 6.22 | 30.98M |
| March 05, 2026 | 6.65 | 6.46 | 6.46 | 6.79 | 6.31 | 38.78M |
| March 04, 2026 | 6.83 | 6.76 | 6.76 | 7 | 6.6 | 25.09M |
| March 03, 2026 | 7.34 | 6.72 | 6.72 | 7.36 | 6.51 | 43.17M |
| March 02, 2026 | 6.85 | 7.52 | 7.52 | 7.55 | 6.8 | 38.13M |
| February 27, 2026 | 7.16 | 7.12 | 7.12 | 7.16 | 6.91 | 29.62M |
| February 26, 2026 | 7.1 | 7.38 | 7.38 | 7.4 | 6.96 | 37.14M |
| February 25, 2026 | 7.28 | 7.1 | 7.1 | 7.32 | 7.09 | 30.45M |
| February 24, 2026 | 6.86 | 7.19 | 7.19 | 7.2 | 6.7 | 39.26M |
| February 23, 2026 | 6.71 | 6.96 | 6.96 | 6.98 | 6.66 | 32.9M |
| February 20, 2026 | 7.09 | 6.93 | 0 | 7.28 | 6.87 | 28.43M |
| February 19, 2026 | 6.85 | 7.23 | 0 | 7.27 | 6.78 | 37.48M |
| February 18, 2026 | 6.8 | 6.97 | 0 | 7.13 | 6.75 | 24.44M |
| February 17, 2026 | 6.71 | 6.82 | 0 | 6.9 | 6.57 | 30.78M |
| February 13, 2026 | 6.83 | 6.77 | 0 | 6.99 | 6.68 | 25.23M |
| February 12, 2026 | 6.97 | 6.76 | 0 | 6.97 | 6.61 | 29M |
| February 11, 2026 | 7.17 | 6.98 | 0 | 7.2 | 6.79 | 33.09M |
| February 10, 2026 | 7.36 | 7.17 | 0 | 7.57 | 7.16 | 30.28M |
| February 09, 2026 | 7.23 | 7.37 | 0 | 7.47 | 7.13 | 29.43M |
| February 06, 2026 | 6.8 | 7.3 | 0 | 7.37 | 6.7 | 50.54M |
| February 05, 2026 | 6.76 | 6.49 | 0 | 6.79 | 6.36 | 52.33M |
| February 04, 2026 | 7.16 | 6.95 | 0 | 7.2 | 6.73 | 33.21M |
| February 03, 2026 | 7.18 | 7.2 | 0 | 7.24 | 6.9 | 33.85M |
| February 02, 2026 | 7.2 | 7.05 | 0 | 7.27 | 6.97 | 36.46M |
| January 30, 2026 | 7.35 | 7.19 | 0 | 7.42 | 7.11 | 32.45M |
| January 29, 2026 | 7.76 | 7.43 | 0 | 7.77 | 7.29 | 38.82M |
| January 28, 2026 | 8.11 | 7.73 | 0 | 8.14 | 7.68 | 35.2M |
| January 27, 2026 | 8.15 | 8.09 | 0 | 8.21 | 7.93 | 26.17M |
| January 26, 2026 | 8.57 | 8.03 | 0 | 8.63 | 8 | 31.48M |
| January 23, 2026 | 9.05 | 8.61 | 0 | 9.11 | 8.48 | 32.71M |
| January 22, 2026 | 8.64 | 9.01 | 0 | 9.15 | 8.55 | 53.57M |
| January 21, 2026 | 8.73 | 8.47 | 0 | 8.98 | 8.11 | 50.05M |
| January 20, 2026 | 8.49 | 8.65 | 0 | 8.97 | 8.45 | 44.97M |
| January 16, 2026 | 8.93 | 8.86 | 0 | 9.23 | 8.78 | 37.94M |
| January 15, 2026 | 8.89 | 8.86 | 0 | 9.29 | 8.72 | 55.76M |
| January 14, 2026 | 8.38 | 8.91 | 0 | 9 | 8.3 | 60.68M |
| January 13, 2026 | 8.94 | 8.47 | 0 | 9.06 | 8.15 | 52.41M |
| January 12, 2026 | 8.84 | 8.86 | 0 | 9.24 | 8.68 | 59.35M |
| January 09, 2026 | 8.9 | 8.81 | 0 | 8.97 | 8.55 | 60.24M |
| January 08, 2026 | 8.49 | 8.71 | 0 | 9.01 | 8.44 | 50M |
| January 07, 2026 | 8.8 | 8.42 | 0 | 8.8 | 8.4 | 27.69M |