Education
About Us
Working with TipRanks
Follow Us
Archer Aviation (ACHR)
NYSE:ACHR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
8.11
8.14
7.68
7.73
7.73
-4.45%
35,204,898
0.72
Jan 27, 2026
8.15
8.21
7.93
8.09
8.09
+0.75%
26,169,520
0.53
Jan 26, 2026
8.57
8.63
8.00
8.03
8.03
-6.74%
31,483,670
0.64
Jan 23, 2026
9.05
9.11
8.48
8.61
8.61
-4.44%
32,630,490
0.66
Jan 22, 2026
8.64
9.15
8.55
9.01
9.01
+6.38%
53,573,020
1.08
Jan 21, 2026
8.73
8.98
8.11
8.47
8.47
-2.08%
50,047,391
1.01
Jan 20, 2026
8.49
8.97
8.45
8.65
8.65
-2.37%
44,857,887
0.89
Jan 19, 2026
8.93
9.23
8.78
8.86
8.86
0.00%
0
0.00
Jan 16, 2026
8.93
9.23
8.78
8.86
8.86
0.00%
37,941,688
0.73
Jan 15, 2026
8.89
9.29
8.72
8.86
8.86
-0.56%
55,763,961
1.06
Jan 14, 2026
8.38
9.00
8.30
8.91
8.91
+5.19%
60,679,328
1.15
Jan 13, 2026
8.94
9.06
8.15
8.47
8.47
-4.40%
52,412,969
0.99
Jan 12, 2026
8.84
9.24
8.68
8.86
8.86
+0.57%
59,346,312
1.13
Jan 09, 2026
8.90
8.97
8.55
8.81
8.81
+1.15%
60,240,859
1.15
Jan 08, 2026
8.49
9.01
8.44
8.71
8.71
+3.44%
50,002,488
0.94
Jan 07, 2026
8.80
8.80
8.40
8.42
8.42
-4.54%
27,693,820
0.51
Jan 06, 2026
8.61
8.88
8.47
8.82
8.82
+3.04%
41,952,328
0.74
Jan 05, 2026
8.25
8.82
8.18
8.56
8.56
+5.29%
61,643,141
1.07
Jan 02, 2026
7.67
8.16
7.51
8.13
8.13
+8.11%
45,157,340
0.78
Dec 31, 2025
7.56
7.59
7.40
7.52
7.52
-0.40%
33,649,898
0.58
Dec 30, 2025
7.71
7.82
7.54
7.55
7.55
-1.95%
17,905,410
0.31
Dec 29, 2025
7.73
7.97
7.65
7.70
7.70
-2.41%
17,513,000
0.30
Dec 26, 2025
8.13
8.14
7.87
7.89
7.89
-2.95%
18,863,449
0.32
Dec 24, 2025
8.25
8.39
8.07
8.13
8.13
-0.12%
12,929,130
0.22
Dec 23, 2025
8.23
8.37
8.10
8.14
8.14
-3.10%
32,751,910
0.55
Dec 22, 2025
8.29
8.65
8.26
8.40
8.40
+2.94%
35,435,391
0.59
Dec 19, 2025
7.97
8.25
7.86
8.16
8.16
+4.35%
31,259,000
0.52
Dec 18, 2025
7.88
8.10
7.76
7.82
7.82
+3.17%
40,871,738
0.67
Dec 17, 2025
7.96
8.16
7.55
7.58
7.58
-4.65%
44,984,059
0.74
Dec 16, 2025
7.78
8.09
7.73
7.95
7.95
+1.53%
41,800,039
0.69
Dec 15, 2025
8.46
8.47
7.82
7.83
7.83
-5.66%
36,343,859
0.60
Dec 12, 2025
8.61
8.82
8.22
8.30
8.30
-3.04%
38,869,512
0.64
Dec 11, 2025
8.35
8.60
8.16
8.56
8.56
+2.27%
28,878,650
0.48
Dec 10, 2025
8.58
8.67
8.32
8.37
8.37
-3.01%
34,425,809
0.57
Dec 09, 2025
8.47
8.73
8.38
8.63
8.63
+0.23%
24,631,131
0.41
Dec 08, 2025
8.65
8.75
8.40
8.61
8.61
+0.12%
33,887,340
0.56
Dec 05, 2025
8.80
8.95
8.57
8.60
8.60
-3.91%
40,694,008
0.68
Dec 04, 2025
8.30
9.06
8.23
8.95
8.95
+7.19%
66,945,758
1.14
Dec 03, 2025
7.67
8.35
7.55
8.35
8.35
+9.15%
47,751,090
0.82
Dec 02, 2025
7.51
7.83
7.46
7.65
7.65
+2.55%
45,457,312
0.78
Dec 01, 2025
7.52
7.65
7.38
7.46
7.46
-4.24%
37,147,059
0.64
Nov 28, 2025
7.56
7.93
7.47
7.79
7.79
+4.01%
23,535,859
0.41
Nov 26, 2025
7.40
7.60
7.37
7.49
7.49
+1.49%
28,830,551
0.50
Nov 25, 2025
7.39
7.48
7.16
7.38
7.38
-0.81%
37,191,879
0.65
Nov 24, 2025
7.18
7.47
7.10
7.44
7.44
+3.62%
34,080,152
0.60
Nov 21, 2025
6.88
7.29
6.55
7.18
7.18
+4.51%
59,031,879
1.04
Nov 20, 2025
7.75
7.88
6.86
6.87
6.87
-8.03%
71,245,984
1.28
Nov 19, 2025
7.65
7.82
7.37
7.47
7.47
-1.84%
62,620,141
1.14
Nov 18, 2025
7.60
7.77
7.25
7.61
7.61
+2.56%
57,803,770
1.06
Nov 17, 2025
7.82
7.88
7.24
7.42
7.42
-5.84%
68,986,484
1.28
Rows: