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 $490.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $622.93, while $1000 invested 1 year ago would be worth $480.35. This corresponds to total returns of -50.95%, -37.71%, -51.96%, respectively, with annualized returns of -11.57%, -9.04%, -51.96%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.96 | 5.03 | 5.03 | 5.12 | 4.92 | 20M |
| September 30, 2026 | 5.12 | 4.97 | 4.97 | 5.25 | 4.97 | 23.38M |
| September 29, 2026 | 5.27 | 5.06 | 5.06 | 5.29 | 5.02 | 19.02M |
| September 28, 2026 | 5.52 | 5.2 | 5.2 | 5.53 | 5.18 | 17.43M |
| September 25, 2026 | 5.73 | 5.61 | 5.61 | 5.8 | 5.61 | 26.87M |
| September 24, 2026 | 5.64 | 5.71 | 5.71 | 5.74 | 5.47 | 28.66M |
| September 23, 2026 | 5.67 | 5.71 | 5.71 | 5.74 | 5.54 | 19.25M |
| September 22, 2026 | 5.6 | 5.69 | 5.69 | 5.71 | 5.46 | 20.38M |
| September 21, 2026 | 5.37 | 5.43 | 5.43 | 5.51 | 5.28 | 22.15M |
| September 18, 2026 | 5.51 | 5.26 | 5.26 | 5.6 | 5.24 | 46.63M |
| September 17, 2026 | 5.32 | 5.4 | 5.4 | 5.46 | 5.28 | 25.53M |
| September 16, 2026 | 5.49 | 5.22 | 5.22 | 5.51 | 5.12 | 27.87M |
| September 15, 2026 | 5.47 | 5.47 | 5.47 | 5.55 | 5.29 | 24.63M |
| September 11, 2026 | 5.49 | 5.58 | 5.58 | 5.65 | 5.47 | 19.89M |
| September 10, 2026 | 5.41 | 5.45 | 5.45 | 5.69 | 5.35 | 23.44M |
| September 09, 2026 | 5.75 | 5.5 | 5.5 | 5.79 | 5.5 | 22.06M |
| September 08, 2026 | 5.7 | 5.83 | 5.83 | 5.89 | 5.67 | 22.36M |
| September 04, 2026 | 5.73 | 5.71 | 5.71 | 5.79 | 5.6 | 15.49M |
| September 03, 2026 | 5.8 | 5.76 | 5.76 | 5.96 | 5.7 | 16.86M |
| September 02, 2026 | 5.56 | 5.65 | 5.65 | 5.69 | 5.51 | 15.04M |
| September 01, 2026 | 5.63 | 5.56 | 5.56 | 5.66 | 5.48 | 20.03M |
| August 31, 2026 | 5.7 | 5.78 | 5.78 | 5.93 | 5.69 | 28.49M |
| August 28, 2026 | 5.88 | 5.75 | 5.75 | 5.93 | 5.68 | 23.17M |
| August 27, 2026 | 5.95 | 5.93 | 5.93 | 6.03 | 5.88 | 22.78M |
| August 26, 2026 | 5.91 | 5.9 | 5.9 | 6.14 | 5.86 | 20.55M |
| August 25, 2026 | 6.13 | 5.96 | 5.96 | 6.15 | 5.88 | 26.69M |
| August 24, 2026 | 6.21 | 6.07 | 6.07 | 6.32 | 6 | 32.2M |
| 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 |