Archer Aviation (ACHR)
NYSE:ACHR
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
5.88
6.17
5.79
6.01
6.01
0.00%
21,194,391
0.61
Mar 18, 2026
6.19
6.25
6.01
6.01
6.01
-4.45%
27,538,080
0.79
Mar 17, 2026
6.16
6.30
6.06
6.29
6.29
+2.78%
29,556,910
0.84
Mar 16, 2026
6.08
6.21
5.97
6.12
6.12
+1.49%
34,232,191
0.98
Mar 13, 2026
6.27
6.33
5.97
6.03
6.03
-1.95%
23,148,949
0.66
Mar 12, 2026
6.35
6.46
6.15
6.15
6.15
-4.35%
24,580,080
0.69
Mar 11, 2026
6.31
6.48
6.23
6.43
6.43
+1.74%
23,595,750
0.66
Mar 10, 2026
6.64
6.68
6.29
6.32
6.32
-3.07%
23,729,391
0.67
Mar 09, 2026
6.17
6.54
6.07
6.52
6.52
+4.15%
29,901,750
0.84
Mar 06, 2026
6.31
6.46
6.22
6.26
6.26
-3.10%
30,984,180
0.87
Mar 05, 2026
6.65
6.79
6.31
6.46
6.46
-4.44%
38,784,367
1.07
Mar 04, 2026
6.83
7.00
6.60
6.76
6.76
+0.60%
26,242,490
0.72
Mar 03, 2026
7.34
7.36
6.51
6.72
6.72
-10.64%
44,986,922
1.23
Mar 02, 2026
6.85
7.55
6.80
7.52
7.52
+5.62%
38,125,527
1.04
Feb 27, 2026
7.16
7.16
6.91
7.12
7.12
-3.52%
29,616,311
0.81
Feb 26, 2026
7.10
7.40
6.96
7.38
7.38
+3.94%
37,141,090
1.02
Feb 25, 2026
7.28
7.32
7.09
7.10
7.10
-1.25%
30,447,080
0.83
Feb 24, 2026
6.86
7.20
6.70
7.19
7.19
+3.30%
39,258,379
1.08
Feb 23, 2026
6.71
6.98
6.66
6.96
6.96
+0.43%
32,896,012
0.89
Feb 20, 2026
7.09
7.28
6.87
6.93
6.93
-4.15%
28,432,460
0.76
Feb 19, 2026
6.85
7.27
6.78
7.23
7.23
+3.73%
37,483,434
0.99
Feb 18, 2026
6.80
7.13
6.75
6.97
6.97
+2.20%
24,435,869
0.64
Feb 17, 2026
6.71
6.90
6.57
6.82
6.82
+0.74%
30,776,381
0.79
Feb 16, 2026
6.83
6.99
6.68
6.77
6.77
0.00%
0
0.00
Feb 13, 2026
6.83
6.99
6.68
6.77
6.77
+0.15%
25,226,971
0.61
Feb 12, 2026
6.97
6.97
6.61
6.76
6.76
-3.01%
28,999,500
0.69
Feb 11, 2026
7.17
7.20
6.79
6.97
6.97
-5.43%
33,094,859
0.76
Feb 10, 2026
7.36
7.57
7.16
7.17
7.17
-2.71%
30,275,449
0.68
Feb 09, 2026
7.23
7.47
7.13
7.37
7.37
+0.96%
29,426,609
0.64
Feb 06, 2026
6.80
7.37
6.70
7.30
7.30
+12.48%
50,541,719
1.09
Feb 05, 2026
6.76
6.79
6.36
6.49
6.49
-6.62%
52,332,289
1.12
Feb 04, 2026
7.16
7.20
6.73
6.95
6.95
-3.47%
33,142,590
0.70
Feb 03, 2026
7.18
7.24
6.90
7.20
7.20
+2.13%
33,848,461
0.71
Feb 02, 2026
7.20
7.27
6.97
7.05
7.05
-1.95%
36,462,379
0.75
Jan 30, 2026
7.35
7.42
7.11
7.19
7.19
-3.23%
32,445,561
0.67
Jan 29, 2026
7.76
7.77
7.29
7.43
7.43
-3.88%
38,819,793
0.80
Jan 28, 2026
8.11
8.14
7.68
7.73
7.73
-4.45%
35,204,898
0.72
Rows: