ACHR Historical Price | Market Close

Archer Aviation Inc.

High: 13.64; on 10/06/25
Low: 4.44; on 07/17/26
Average: 7.2038; 42.5mm
Net Chg: -2.68; -31.49%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	5.83	22,595,000
Fr 09/04/26	5.71	15,616,000
Th 09/03/26	5.76	16,940,700
We 09/02/26	5.65	15,062,400
Tu 09/01/26	5.56	20,027,987
Mo 08/31/26	5.78	28,493,082
Fr 08/28/26	5.75	23,174,876
Th 08/27/26	5.93	22,805,507
We 08/26/26	5.90	20,552,363
Tu 08/25/26	5.96	26,691,729
Mo 08/24/26	6.07	32,203,632
Fr 08/21/26	6.30	32,807,700
Th 08/20/26	6.09	33,398,100
We 08/19/26	6.45	26,609,600
Tu 08/18/26	6.32	31,859,000
Mo 08/17/26	6.39	30,279,300
Fr 08/14/26	6.62	44,056,700
Th 08/13/26	6.97	61,648,200
We 08/12/26	6.29	52,340,600
Tu 08/11/26	6.79	90,131,200
Mo 08/10/26	6.26	128,441,400
Fr 08/07/26	5.59	34,085,500

Date	Last Price	Volume
Th 08/06/26	5.23	26,106,600
We 08/05/26	5.20	23,677,400
Tu 08/04/26	5.31	29,399,400
Mo 08/03/26	4.84	30,668,800
Fr 07/31/26	4.64	29,861,100
Th 07/30/26	4.74	31,568,300
We 07/29/26	4.48	25,978,300
Tu 07/28/26	4.82	23,154,600
Mo 07/27/26	4.95	30,070,300

Date	Last Price	Volume
Tu 07/07/26	4.93	29,522,400
Mo 07/06/26	5.37	36,944,400
Th 07/02/26	4.98	28,993,400
We 07/01/26	4.92	41,806,100
Tu 06/30/26	4.73	33,344,300
Mo 06/29/26	4.68	34,900,100
Fr 06/26/26	4.87	53,566,100
Th 06/25/26	4.79	39,668,300
We 06/24/26	5.05

Date	Last Price	Volume
We 06/03/26	6.53	51,682,100
Tu 06/02/26	6.74	48,600,800
Mo 06/01/26	6.84	62,985,800
Fr 05/29/26	6.81	56,889,600
Th 05/28/26	6.81	58,483,000
We 05/27/26	6.55	58,174,100
Tu 05/26/26	6.51	75,154,200
Fr 05/22/26	6.36	79,302,300
Th 05/21/26	6.12

Date	Last Price	Volume
Fr 05/01/26	5.87	31,328,300
Th 04/30/26	5.74	27,121,800
We 04/29/26	5.60	23,429,800
Tu 04/28/26	5.84	18,407,300
Mo 04/27/26	5.90	22,980,100
Fr 04/24/26	5.70	21,023,700
Th 04/23/26	5.77	28,557,600
We 04/22/26	6.06	26,671,400
Tu 04/21/26	5.94	27,884,400

Date	Last Price	Volume
Tu 03/31/26	5.17	33,759,000
Mo 03/30/26	4.94	33,930,900
Fr 03/27/26	5.09	28,528,900
Th 03/26/26	5.37	18,575,800
We 03/25/26	5.56	28,604,700
Tu 03/24/26	5.51	28,463,100
Mo 03/23/26	5.89	26,117,000
Fr 03/20/26	5.76	34,097,400
Th 03/19/26	6.01

Date	Last Price	Volume
Fr 02/27/26	7.12	29,616,300
Th 02/26/26	7.38	37,141,100
We 02/25/26	7.10	30,447,100
Tu 02/24/26	7.19	39,258,400
Mo 02/23/26	6.96	32,896,000
Fr 02/20/26	6.93	28,432,500
Th 02/19/26	7.23	37,483,400
We 02/18/26	6.97	24,435,900
Tu 02/17/26	6.82	30,776,400

Date	Last Price	Volume
Tu 01/27/26	8.09	26,169,500
Mo 01/26/26	8.03	31,483,700
Fr 01/23/26	8.61	32,710,600
Th 01/22/26	9.01	53,573,000
We 01/21/26	8.47	50,047,400
Tu 01/20/26	8.65	44,970,900
Fr 01/16/26	8.86	37,941,700
Th 01/15/26	8.86	55,764,000
We 01/14/26	8.91

Date	Last Price	Volume
Tu 12/23/25	8.14	32,751,900
Mo 12/22/25	8.40	35,435,400
Fr 12/19/25	8.16	31,259,000
Th 12/18/25	7.82	40,871,700
We 12/17/25	7.58	44,984,100
Tu 12/16/25	7.95	41,800,000
Mo 12/15/25	7.83	36,343,900
Fr 12/12/25	8.30	38,869,500
Th 12/11/25	8.56

Date	Last Price	Volume
Th 11/20/25	6.87	71,246,000
We 11/19/25	7.47	62,620,100
Tu 11/18/25	7.61	57,803,800
Mo 11/17/25	7.42	68,986,500
Fr 11/14/25	7.88	76,969,800
Th 11/13/25	7.96	90,377,100
We 11/12/25	8.65	95,418,000
Tu 11/11/25	8.94	121,089,000
Mo 11/10/25	8.45	69,174,600

Date	Last Price	Volume
Tu 10/21/25	11.41	45,966,000
Mo 10/20/25	11.98	80,755,300
Fr 10/17/25	11.24	56,636,000
Th 10/16/25	11.87	85,732,200
We 10/15/25	13.03	92,535,400
Tu 10/14/25	13.02	77,028,900
Mo 10/13/25	12.77	58,789,800
Fr 10/10/25	11.97	48,376,300
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	9.86	75,582,200
Th 09/18/25	9.25	35,739,000
We 09/17/25	9.00	42,314,600
Tu 09/16/25	9.11	31,235,200
Mo 09/15/25	9.12	38,212,100
Fr 09/12/25	8.75	30,218,300
Th 09/11/25	8.49	27,339,600
We 09/10/25	8.25	19,570,100
Tu 09/09/25	8.43	15,424,600