Archer Aviation Inc Class A ACHR
NYSE · United States · Electronic Technology
$4.97-0.09 (-1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.97 | -1.78% | $5.11 | $5.25 | $4.97 | 23.46M |
| 2026-09-29 | $5.06 | -2.69% | $5.27 | $5.29 | $5.02 | 19.15M |
| 2026-09-28 | $5.20 | -7.31% | $5.51 | $5.53 | $5.18 | 17.58M |
| 2026-09-25 | $5.61 | -1.75% | $5.73 | $5.80 | $5.61 | 26.92M |
| 2026-09-24 | $5.71 | 0.00% | $5.64 | $5.74 | $5.47 | 28.73M |
| 2026-09-23 | $5.71 | +0.35% | $5.66 | $5.74 | $5.54 | 19.34M |
| 2026-09-22 | $5.69 | +4.79% | $5.60 | $5.71 | $5.46 | 20.47M |
| 2026-09-21 | $5.43 | +3.23% | $5.37 | $5.51 | $5.28 | 22.21M |
| 2026-09-18 | $5.26 | -2.59% | $5.51 | $5.60 | $5.24 | 46.91M |
| 2026-09-17 | $5.40 | +3.45% | $5.32 | $5.46 | $5.28 | 25.69M |
| 2026-09-16 | $5.22 | -4.57% | $5.49 | $5.51 | $5.12 | 28.03M |
| 2026-09-15 | $5.47 | -0.73% | $5.47 | $5.55 | $5.29 | 24.71M |
| 2026-09-14 | $5.51 | -1.25% | $5.41 | $5.61 | $5.38 | 29.87M |
| 2026-09-11 | $5.58 | +2.39% | $5.49 | $5.65 | $5.47 | 19.93M |
| 2026-09-10 | $5.45 | -0.91% | $5.41 | $5.68 | $5.35 | 23.67M |
| 2026-09-09 | $5.50 | -5.66% | $5.75 | $5.79 | $5.50 | 22.41M |
| 2026-09-08 | $5.83 | +2.10% | $5.70 | $5.89 | $5.67 | 22.60M |
| 2026-09-04 | $5.71 | -0.87% | $5.73 | $5.79 | $5.60 | 15.65M |
| 2026-09-03 | $5.76 | +1.95% | $5.80 | $5.96 | $5.70 | 16.94M |
| 2026-09-02 | $5.65 | +1.62% | $5.56 | $5.69 | $5.51 | 15.06M |
| 2026-09-01 | $5.56 | -3.81% | $5.63 | $5.66 | $5.48 | 20.22M |
| 2026-08-31 | $5.78 | +0.52% | $5.70 | $5.93 | $5.69 | 28.54M |
| 2026-08-28 | $5.75 | -3.04% | $5.88 | $5.93 | $5.68 | 23.28M |
| 2026-08-27 | $5.93 | +0.51% | $5.95 | $6.03 | $5.88 | 22.87M |
| 2026-08-26 | $5.90 | -1.01% | $5.91 | $6.14 | $5.86 | 20.80M |
| 2026-08-25 | $5.96 | -1.81% | $6.13 | $6.15 | $5.88 | 26.77M |
| 2026-08-24 | $6.07 | -3.65% | $6.21 | $6.32 | $6.00 | 32.54M |
| 2026-08-21 | $6.30 | +3.45% | $6.14 | $6.53 | $6.10 | 32.87M |
| 2026-08-20 | $6.09 | -5.58% | $6.31 | $6.35 | $5.99 | 33.40M |
| 2026-08-19 | $6.45 | +2.06% | $6.30 | $6.47 | $6.17 | 26.61M |
| 2026-08-18 | $6.32 | -1.10% | $6.17 | $6.42 | $6.13 | 31.86M |
| 2026-08-17 | $6.39 | -3.47% | $6.48 | $6.54 | $6.32 | 30.28M |
| 2026-08-14 | $6.62 | -5.02% | $6.92 | $7.29 | $6.49 | 44.06M |
| 2026-08-13 | $6.97 | +10.81% | $6.21 | $7.07 | $6.19 | 61.65M |
| 2026-08-12 | $6.29 | -7.36% | $6.85 | $6.91 | $6.16 | 52.34M |
| 2026-08-11 | $6.79 | +8.47% | $6.23 | $7.08 | $6.13 | 90.13M |
| 2026-08-10 | $6.26 | +11.99% | $6.41 | $6.87 | $5.93 | 128.44M |
| 2026-08-07 | $5.59 | +6.88% | $5.36 | $5.60 | $5.30 | 34.09M |
| 2026-08-06 | $5.23 | +0.58% | $5.17 | $5.36 | $5.08 | 26.11M |
| 2026-08-05 | $5.20 | -2.07% | $5.30 | $5.35 | $5.13 | 23.68M |
| 2026-08-04 | $5.31 | +9.71% | $4.94 | $5.36 | $4.91 | 29.40M |
| 2026-08-03 | $4.84 | +4.31% | $4.67 | $4.92 | $4.60 | 30.67M |
| 2026-07-31 | $4.64 | -2.11% | $4.78 | $4.85 | $4.57 | 29.86M |
| 2026-07-30 | $4.74 | +5.80% | $4.58 | $4.77 | $4.52 | 31.57M |
| 2026-07-29 | $4.48 | -7.05% | $4.80 | $4.83 | $4.47 | 25.98M |
| 2026-07-28 | $4.82 | -2.63% | $4.81 | $4.91 | $4.66 | 23.15M |
| 2026-07-27 | $4.95 | +3.77% | $4.80 | $4.99 | $4.77 | 30.07M |
| 2026-07-24 | $4.77 | -6.65% | $5.16 | $5.17 | $4.74 | 35.22M |
| 2026-07-23 | $5.11 | -1.35% | $5.10 | $5.33 | $5.04 | 30.47M |
| 2026-07-22 | $5.18 | -1.89% | $5.31 | $5.41 | $5.08 | 37.00M |
| 2026-07-21 | $5.28 | -0.56% | $5.32 | $5.60 | $5.22 | 52.28M |
| 2026-07-20 | $5.31 | +19.59% | $4.63 | $5.43 | $4.60 | 99.25M |
| 2026-07-17 | $4.44 | -1.11% | $4.34 | $4.59 | $4.30 | 25.38M |
| 2026-07-16 | $4.49 | -6.07% | $4.74 | $4.75 | $4.45 | 25.50M |
| 2026-07-15 | $4.78 | -1.44% | $4.90 | $5.06 | $4.71 | 23.05M |
| 2026-07-14 | $4.85 | +6.59% | $4.61 | $4.88 | $4.55 | 28.42M |
| 2026-07-13 | $4.55 | -3.81% | $4.67 | $4.74 | $4.51 | 25.85M |
| 2026-07-10 | $4.73 | -2.47% | $4.89 | $4.93 | $4.69 | 23.82M |
| 2026-07-09 | $4.85 | +0.21% | $4.84 | $4.94 | $4.76 | 17.91M |
| 2026-07-08 | $4.84 | -1.83% | $4.85 | $4.97 | $4.81 | 19.25M |
| 2026-07-07 | $4.93 | -8.19% | $5.30 | $5.35 | $4.83 | 29.52M |
| 2026-07-06 | $5.37 | +7.83% | $5.00 | $5.46 | $4.97 | 36.94M |
| 2026-07-02 | $4.98 | +1.22% | $5.02 | $5.19 | $4.84 | 28.99M |
| 2026-07-01 | $4.92 | +4.02% | $4.79 | $5.07 | $4.76 | 41.81M |
| 2026-06-30 | $4.73 | +1.07% | $4.68 | $4.86 | $4.64 | 33.34M |
| 2026-06-29 | $4.68 | -3.90% | $4.90 | $5.03 | $4.61 | 34.90M |
| 2026-06-26 | $4.87 | +1.67% | $4.71 | $5.08 | $4.71 | 53.57M |
| 2026-06-25 | $4.79 | -5.15% | $5.10 | $5.13 | $4.74 | 39.67M |
| 2026-06-24 | $5.05 | -3.81% | $5.21 | $5.22 | $5.00 | 40.89M |
| 2026-06-23 | $5.25 | -3.31% | $5.23 | $5.51 | $5.23 | 38.51M |
| 2026-06-22 | $5.43 | -2.51% | $5.49 | $5.64 | $5.39 | 34.25M |
| 2026-06-18 | $5.57 | +3.92% | $5.45 | $5.59 | $5.24 | 40.99M |
| 2026-06-17 | $5.36 | -1.47% | $5.38 | $5.72 | $5.32 | 47.48M |
| 2026-06-16 | $5.44 | -1.98% | $5.50 | $5.58 | $5.23 | 59.51M |
| 2026-06-15 | $5.55 | +9.25% | $5.33 | $5.62 | $5.32 | 57.34M |
| 2026-06-12 | $5.08 | -4.15% | $5.30 | $5.36 | $5.00 | 29.96M |
| 2026-06-11 | $5.30 | +4.95% | $5.03 | $5.32 | $4.93 | 42.63M |
| 2026-06-10 | $5.05 | -5.08% | $5.27 | $5.36 | $5.04 | 36.82M |
| 2026-06-09 | $5.32 | -7.16% | $5.77 | $5.88 | $5.20 | 56.98M |
| 2026-06-08 | $5.73 | +3.43% | $5.66 | $5.90 | $5.58 | 39.27M |
| 2026-06-05 | $5.54 | -13.17% | $6.25 | $6.31 | $5.38 | 54.26M |
| 2026-06-04 | $6.38 | -2.30% | $6.55 | $6.62 | $6.35 | 57.26M |
| 2026-06-03 | $6.53 | -3.12% | $6.60 | $6.64 | $6.27 | 51.68M |
| 2026-06-02 | $6.74 | -1.46% | $6.80 | $6.90 | $6.62 | 48.60M |
| 2026-06-01 | $6.84 | +0.44% | $6.65 | $6.93 | $6.52 | 62.99M |
| 2026-05-29 | $6.81 | 0.00% | $6.71 | $6.83 | $6.39 | 56.89M |
| 2026-05-28 | $6.81 | +3.97% | $6.45 | $7.09 | $6.41 | 58.48M |
| 2026-05-27 | $6.55 | +0.61% | $6.51 | $6.62 | $6.31 | 58.17M |
| 2026-05-26 | $6.51 | +2.36% | $6.55 | $6.77 | $6.39 | 75.15M |
| 2026-05-22 | $6.36 | +3.92% | $6.19 | $6.43 | $6.14 | 79.30M |