Archer Aviation (ACHR)
NYSE:ACHR
Want to see ACHR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: