Archer Aviation Inc (ACHR)
NYSE:ACHR
Want to see ACHR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
6.71
6.83
6.39
6.81
6.81
0.00%
56,889,621
1.65
May 28, 2026
6.45
7.09
6.41
6.81
6.81
+3.97%
58,482,961
1.71
May 27, 2026
6.51
6.62
6.31
6.55
6.55
+0.61%
58,174,102
1.72
May 26, 2026
6.55
6.77
6.39
6.51
6.51
+2.36%
75,154,234
2.27
May 22, 2026
6.19
6.43
6.15
6.36
6.36
+3.92%
79,302,273
2.45
May 21, 2026
5.71
6.14
5.59
6.12
6.12
+5.88%
64,120,199
2.01
May 20, 2026
5.86
6.04
5.74
5.78
5.78
-2.20%
47,082,422
1.49
May 19, 2026
5.83
6.08
5.69
5.91
5.91
-0.17%
49,584,398
1.58
May 18, 2026
6.05
6.20
5.82
5.92
5.92
-2.15%
57,973,422
1.88
May 15, 2026
6.16
6.22
6.00
6.05
6.05
-5.62%
45,962,312
1.50
May 14, 2026
6.51
6.56
6.11
6.41
6.41
-1.69%
47,575,699
1.59
May 13, 2026
6.29
6.75
6.23
6.52
6.52
+2.03%
44,824,648
1.51
May 12, 2026
6.39
6.68
6.05
6.39
6.39
-2.29%
54,266,113
1.86
May 11, 2026
6.37
6.75
6.24
6.54
6.54
+0.93%
67,116,656
2.34
May 08, 2026
6.30
6.54
6.08
6.48
6.48
+3.18%
45,655,754
1.61
May 07, 2026
6.33
6.50
6.15
6.28
6.28
-2.03%
59,688,719
2.14
May 06, 2026
5.98
6.46
5.93
6.41
6.41
+9.76%
54,790,520
1.97
May 05, 2026
5.77
5.86
5.57
5.84
5.84
+1.21%
52,485,340
1.88
May 04, 2026
5.86
5.89
5.70
5.77
5.77
-1.70%
29,717,350
1.06
May 01, 2026
5.76
5.92
5.61
5.87
5.87
+2.26%
31,328,330
1.12
Apr 30, 2026
5.65
5.84
5.58
5.74
5.74
+2.50%
27,121,820
0.96
Apr 29, 2026
5.75
5.75
5.47
5.60
5.60
-4.11%
23,339,670
0.83
Apr 28, 2026
5.86
5.91
5.75
5.84
5.84
-1.02%
18,407,301
0.64
Apr 27, 2026
5.65
5.94
5.63
5.90
5.90
+3.51%
22,980,119
0.80
Apr 24, 2026
5.86
5.88
5.59
5.70
5.70
-1.21%
21,023,721
0.73
Apr 23, 2026
6.01
6.06
5.61
5.77
5.77
-4.79%
28,557,551
0.99
Apr 22, 2026
6.14
6.32
5.95
6.06
6.06
+2.02%
26,671,369
0.92
Apr 21, 2026
6.16
6.26
5.90
5.94
5.94
-2.78%
27,884,381
0.95
Apr 20, 2026
6.01
6.14
5.93
6.11
6.11
0.00%
21,771,551
0.73
Apr 17, 2026
6.25
6.49
6.10
6.11
6.11
+0.49%
28,307,141
0.94
Apr 16, 2026
6.30
6.36
5.92
6.08
6.08
+0.33%
25,123,039
0.85
Apr 15, 2026
5.73
6.09
5.73
6.06
6.06
+6.88%
26,275,199
0.88
Apr 14, 2026
5.66
5.75
5.56
5.67
5.67
+4.04%
22,225,830
0.73
Apr 13, 2026
5.27
5.55
5.23
5.45
5.45
+0.93%
17,942,080
0.58
Apr 10, 2026
5.38
5.52
5.34
5.40
5.40
+1.50%
14,861,690
0.47
Apr 09, 2026
5.48
5.59
5.32
5.32
5.32
-4.66%
23,136,090
0.72
Apr 08, 2026
5.76
5.83
5.47
5.58
5.58
+4.49%
28,168,600
0.86
Apr 07, 2026
5.47
5.49
5.22
5.34
5.34
-3.61%
32,593,100
0.99
Apr 06, 2026
5.38
5.71
5.38
5.54
5.54
+2.21%
24,830,250
0.75
Apr 03, 2026
5.00
5.43
5.00
5.42
5.42
0.00%
0
0.00
Apr 02, 2026
5.00
5.43
5.00
5.42
5.42
+4.03%
21,070,920
0.61
Apr 01, 2026
5.32
5.35
5.16
5.21
5.21
+0.77%
24,269,980
0.70
Mar 31, 2026
5.04
5.23
4.93
5.17
5.17
+4.66%
33,759,047
0.97
Mar 30, 2026
5.09
5.15
4.80
4.94
4.94
-2.95%
33,930,887
0.98
Mar 27, 2026
5.30
5.34
5.07
5.09
5.09
-5.21%
28,379,461
0.83
Mar 26, 2026
5.36
5.58
5.30
5.37
5.37
-3.42%
18,499,420
0.54
Mar 25, 2026
5.74
5.87
5.46
5.56
5.56
+0.91%
28,503,230
0.84
Mar 24, 2026
5.76
5.83
5.47
5.51
5.51
-6.45%
28,384,930
0.83
Mar 23, 2026
5.87
5.96
5.75
5.89
5.89
+2.26%
26,069,439
0.76
Mar 20, 2026
6.00
6.06
5.67
5.76
5.76
-4.16%
33,926,832
0.99
Rows: