5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+19.82%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-17.96%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
-41.49%
Archer Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.29 | $6.52 (3.66%) | $6.75 | $6.23 | 44.59 M | $5.07 B |
| 05/12/2026 | $6.39 | $6.39 (0%) | $6.68 | $6.05 | 54.27 M | $4.90 B |
| 05/11/2026 | $6.37 | $6.54 (2.67%) | $6.75 | $6.24 | 67.79 M | $5.02 B |
| 05/08/2026 | $6.30 | $6.48 (2.86%) | $6.54 | $6.08 | 45.66 M | $4.97 B |
| 05/07/2026 | $6.33 | $6.28 (-0.79%) | $6.50 | $6.15 | 59.69 M | $3.92 B |
| 05/06/2026 | $5.98 | $6.41 (7.19%) | $6.46 | $5.93 | 54.79 M | $4.00 B |
| 05/05/2026 | $5.77 | $5.84 (1.21%) | $5.86 | $5.57 | 52.49 M | $3.65 B |
| 05/04/2026 | $5.86 | $5.77 (-1.54%) | $5.89 | $5.70 | 29.72 M | $3.60 B |
| 05/01/2026 | $5.76 | $5.87 (1.91%) | $5.92 | $5.61 | 31.33 M | $3.66 B |
| 04/30/2026 | $5.65 | $5.74 (1.59%) | $5.84 | $5.58 | 27.12 M | $3.58 B |
| 04/29/2026 | $5.75 | $5.60 (-2.61%) | $5.75 | $5.47 | 23.43 M | $3.50 B |
| 04/28/2026 | $5.86 | $5.84 (-0.34%) | $5.91 | $5.75 | 18.41 M | $3.65 B |
| 04/27/2026 | $5.65 | $5.90 (4.42%) | $5.94 | $5.63 | 22.98 M | $3.68 B |
| 04/24/2026 | $5.86 | $5.70 (-2.73%) | $5.88 | $5.59 | 21.02 M | $3.56 B |
| 04/23/2026 | $6.01 | $5.77 (-3.99%) | $6.06 | $5.61 | 28.56 M | $3.60 B |
| 04/22/2026 | $6.14 | $6.06 (-1.3%) | $6.32 | $5.95 | 26.67 M | $3.78 B |
| 04/21/2026 | $6.16 | $5.94 (-3.57%) | $6.26 | $5.90 | 27.88 M | $3.71 B |
| 04/20/2026 | $6.01 | $6.11 (1.66%) | $6.14 | $5.93 | 21.77 M | $3.81 B |
| 04/17/2026 | $6.25 | $6.11 (-2.24%) | $6.49 | $6.10 | 28.31 M | $3.81 B |
| 04/16/2026 | $6.30 | $6.08 (-3.49%) | $6.36 | $5.92 | 25.12 M | $3.80 B |
| 04/15/2026 | $5.73 | $6.06 (5.76%) | $6.09 | $5.73 | 26.28 M | $3.78 B |
| 04/14/2026 | $5.66 | $5.67 (0.18%) | $5.75 | $5.56 | 22.23 M | $3.54 B |
| 04/13/2026 | $5.27 | $5.45 (3.42%) | $5.55 | $5.23 | 17.94 M | $3.40 B |
| 04/10/2026 | $5.38 | $5.40 (0.37%) | $5.52 | $5.34 | 14.86 M | $3.37 B |
| 04/09/2026 | $5.48 | $5.32 (-2.92%) | $5.59 | $5.32 | 23.14 M | $3.32 B |
| 04/08/2026 | $5.76 | $5.58 (-3.12%) | $5.83 | $5.47 | 28.20 M | $3.48 B |
| 04/07/2026 | $5.47 | $5.34 (-2.38%) | $5.49 | $5.22 | 32.59 M | $3.33 B |
| 04/06/2026 | $5.38 | $5.54 (2.97%) | $5.71 | $5.38 | 24.83 M | $3.46 B |
| 04/02/2026 | $5.00 | $5.42 (8.4%) | $5.43 | $5.00 | 21.07 M | $3.38 B |
| 04/01/2026 | $5.32 | $5.21 (-2.07%) | $5.35 | $5.16 | 24.27 M | $3.25 B |
| 03/31/2026 | $5.04 | $5.17 (2.58%) | $5.23 | $4.93 | 33.76 M | $3.23 B |
| 03/30/2026 | $5.09 | $4.94 (-2.95%) | $5.15 | $4.80 | 33.93 M | $3.08 B |
| 03/27/2026 | $5.30 | $5.09 (-3.96%) | $5.34 | $5.07 | 28.53 M | $3.18 B |
| 03/26/2026 | $5.36 | $5.37 (0.19%) | $5.58 | $5.30 | 18.58 M | $3.35 B |
| 03/25/2026 | $5.74 | $5.56 (-3.14%) | $5.87 | $5.46 | 28.60 M | $3.47 B |
| 03/24/2026 | $5.76 | $5.51 (-4.34%) | $5.83 | $5.47 | 28.46 M | $3.44 B |
| 03/23/2026 | $5.87 | $5.89 (0.34%) | $5.96 | $5.75 | 26.12 M | $3.68 B |
| 03/20/2026 | $6.00 | $5.76 (-4%) | $6.06 | $5.67 | 34.10 M | $3.60 B |
| 03/19/2026 | $5.88 | $6.01 (2.21%) | $6.17 | $5.79 | 21.32 M | $3.75 B |
| 03/18/2026 | $6.19 | $6.01 (-2.91%) | $6.25 | $6.01 | 27.68 M | $3.75 B |
| 03/17/2026 | $6.16 | $6.29 (2.11%) | $6.30 | $6.06 | 29.62 M | $3.93 B |
| 03/16/2026 | $6.08 | $6.12 (0.66%) | $6.21 | $5.97 | 34.28 M | $3.82 B |
| 03/13/2026 | $6.27 | $6.03 (-3.83%) | $6.33 | $5.97 | 23.29 M | $3.76 B |
| 03/12/2026 | $6.35 | $6.16 (-2.99%) | $6.46 | $6.15 | 24.70 M | $3.85 B |
| 03/11/2026 | $6.31 | $6.43 (1.9%) | $6.48 | $6.23 | 23.71 M | $4.01 B |
| 03/10/2026 | $6.64 | $6.32 (-4.82%) | $6.68 | $6.29 | 23.99 M | $3.95 B |
| 03/09/2026 | $6.17 | $6.52 (5.67%) | $6.54 | $6.07 | 30.27 M | $4.07 B |
| 03/06/2026 | $6.31 | $6.26 (-0.79%) | $6.46 | $6.22 | 30.98 M | $3.91 B |
| 03/05/2026 | $6.65 | $6.46 (-2.86%) | $6.79 | $6.31 | 38.78 M | $4.03 B |
| 03/04/2026 | $6.83 | $6.76 (-1.02%) | $7.00 | $6.60 | 26.24 M | $4.22 B |
| 03/03/2026 | $7.34 | $6.72 (-8.45%) | $7.36 | $6.51 | 44.99 M | $4.20 B |
| 03/02/2026 | $6.85 | $7.52 (9.78%) | $7.55 | $6.80 | 38.13 M | $4.69 B |
| 02/27/2026 | $7.16 | $7.12 (-0.56%) | $7.16 | $6.91 | 29.62 M | $4.45 B |
| 02/26/2026 | $7.10 | $7.38 (3.94%) | $7.40 | $6.96 | 37.14 M | $4.61 B |
| 02/25/2026 | $7.28 | $7.10 (-2.47%) | $7.32 | $7.09 | 30.45 M | $2.82 B |
| 02/24/2026 | $6.86 | $7.19 (4.81%) | $7.20 | $6.70 | 39.26 M | $2.86 B |
| 02/23/2026 | $6.71 | $6.96 (3.73%) | $6.98 | $6.66 | 32.90 M | $2.77 B |
| 02/20/2026 | $7.09 | $6.93 (-2.26%) | $7.28 | $6.87 | 28.43 M | $2.75 B |
| 02/19/2026 | $6.85 | $7.23 (5.55%) | $7.27 | $6.78 | 37.48 M | $2.87 B |
| 02/18/2026 | $6.80 | $6.97 (2.5%) | $7.13 | $6.75 | 24.44 M | $2.77 B |
| 02/17/2026 | $6.71 | $6.82 (1.64%) | $6.90 | $6.57 | 30.78 M | $2.71 B |
| 02/13/2026 | $6.83 | $6.77 (-0.88%) | $6.99 | $6.68 | 25.23 M | $2.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
