5 DAY PERFORMANCE
+24.38%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
+28.29%
6 MONTH PERFORMANCE
-17.24%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
-37.63%
Archer Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.71 | $4.87 (3.4%) | $5.08 | $4.71 | 53.57 M | $3.73 B |
| 06/25/2026 | $5.10 | $4.79 (-6.08%) | $5.13 | $4.75 | 39.67 M | $3.67 B |
| 06/24/2026 | $5.21 | $5.05 (-3.07%) | $5.22 | $5.00 | 40.89 M | $3.87 B |
| 06/23/2026 | $5.23 | $5.25 (0.38%) | $5.51 | $5.23 | 38.51 M | $4.03 B |
| 06/22/2026 | $5.49 | $5.43 (-1.09%) | $5.64 | $5.39 | 34.25 M | $4.16 B |
| 06/18/2026 | $5.45 | $5.57 (2.2%) | $5.59 | $5.24 | 40.99 M | $4.27 B |
| 06/17/2026 | $5.38 | $5.36 (-0.37%) | $5.72 | $5.32 | 47.48 M | $4.11 B |
| 06/16/2026 | $5.50 | $5.44 (-1.09%) | $5.58 | $5.23 | 59.51 M | $4.17 B |
| 06/15/2026 | $5.33 | $5.55 (4.13%) | $5.62 | $5.32 | 57.34 M | $4.26 B |
| 06/12/2026 | $5.30 | $5.08 (-4.15%) | $5.36 | $5.00 | 29.96 M | $3.90 B |
| 06/11/2026 | $5.03 | $5.30 (5.37%) | $5.32 | $4.93 | 42.63 M | $4.06 B |
| 06/10/2026 | $5.27 | $5.05 (-4.17%) | $5.36 | $5.04 | 36.82 M | $3.87 B |
| 06/09/2026 | $5.77 | $5.32 (-7.8%) | $5.88 | $5.20 | 56.98 M | $4.08 B |
| 06/08/2026 | $5.67 | $5.73 (1.06%) | $5.90 | $5.58 | 39.27 M | $4.39 B |
| 06/05/2026 | $6.25 | $5.54 (-11.36%) | $6.31 | $5.38 | 54.26 M | $4.25 B |
| 06/04/2026 | $6.55 | $6.38 (-2.6%) | $6.62 | $6.35 | 57.26 M | $4.89 B |
| 06/03/2026 | $6.60 | $6.53 (-1.06%) | $6.64 | $6.27 | 51.68 M | $5.01 B |
| 06/02/2026 | $6.80 | $6.74 (-0.88%) | $6.90 | $6.62 | 48.60 M | $5.17 B |
| 06/01/2026 | $6.65 | $6.84 (2.86%) | $6.93 | $6.52 | 62.99 M | $5.25 B |
| 05/29/2026 | $6.71 | $6.81 (1.49%) | $6.83 | $6.39 | 56.89 M | $5.22 B |
| 05/28/2026 | $6.45 | $6.81 (5.58%) | $7.09 | $6.41 | 58.48 M | $5.22 B |
| 05/27/2026 | $6.51 | $6.55 (0.61%) | $6.62 | $6.31 | 58.17 M | $5.02 B |
| 05/26/2026 | $6.55 | $6.51 (-0.61%) | $6.77 | $6.39 | 75.15 M | $4.99 B |
| 05/22/2026 | $6.19 | $6.36 (2.75%) | $6.43 | $6.15 | 79.30 M | $4.88 B |
| 05/21/2026 | $5.71 | $6.12 (7.18%) | $6.14 | $5.59 | 64.12 M | $4.69 B |
| 05/20/2026 | $5.86 | $5.78 (-1.37%) | $6.04 | $5.74 | 47.08 M | $4.43 B |
| 05/19/2026 | $5.83 | $5.91 (1.37%) | $6.08 | $5.69 | 49.58 M | $4.53 B |
| 05/18/2026 | $6.05 | $5.92 (-2.15%) | $6.20 | $5.82 | 57.97 M | $4.54 B |
| 05/15/2026 | $6.16 | $6.05 (-1.79%) | $6.22 | $6.00 | 45.96 M | $4.64 B |
| 05/14/2026 | $6.51 | $6.41 (-1.54%) | $6.56 | $6.11 | 47.58 M | $4.92 B |
| 05/13/2026 | $6.29 | $6.52 (3.66%) | $6.75 | $6.23 | 44.82 M | $5.00 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 | $4.82 B |
| 05/06/2026 | $5.98 | $6.41 (7.19%) | $6.46 | $5.93 | 54.79 M | $4.92 B |
| 05/05/2026 | $5.77 | $5.84 (1.21%) | $5.86 | $5.57 | 52.49 M | $4.48 B |
| 05/04/2026 | $5.86 | $5.77 (-1.54%) | $5.89 | $5.70 | 29.72 M | $4.42 B |
| 05/01/2026 | $5.76 | $5.87 (1.91%) | $5.92 | $5.61 | 31.33 M | $4.50 B |
| 04/30/2026 | $5.65 | $5.74 (1.59%) | $5.84 | $5.58 | 27.12 M | $4.40 B |
| 04/29/2026 | $5.75 | $5.60 (-2.61%) | $5.75 | $5.47 | 23.43 M | $4.29 B |
| 04/28/2026 | $5.86 | $5.84 (-0.34%) | $5.91 | $5.75 | 18.41 M | $4.48 B |
| 04/27/2026 | $5.65 | $5.90 (4.42%) | $5.94 | $5.63 | 22.98 M | $4.52 B |
| 04/24/2026 | $5.86 | $5.70 (-2.73%) | $5.88 | $5.59 | 21.02 M | $4.37 B |
| 04/23/2026 | $6.01 | $5.77 (-3.99%) | $6.06 | $5.61 | 28.56 M | $4.42 B |
| 04/22/2026 | $6.14 | $6.06 (-1.3%) | $6.32 | $5.95 | 26.67 M | $4.65 B |
| 04/21/2026 | $6.16 | $5.94 (-3.57%) | $6.26 | $5.90 | 27.88 M | $4.56 B |
| 04/20/2026 | $6.01 | $6.11 (1.66%) | $6.14 | $5.93 | 21.77 M | $4.69 B |
| 04/17/2026 | $6.25 | $6.11 (-2.24%) | $6.49 | $6.10 | 28.31 M | $4.69 B |
| 04/16/2026 | $6.30 | $6.08 (-3.49%) | $6.36 | $5.92 | 25.12 M | $4.66 B |
| 04/15/2026 | $5.73 | $6.06 (5.76%) | $6.09 | $5.73 | 26.28 M | $4.65 B |
| 04/14/2026 | $5.66 | $5.67 (0.18%) | $5.75 | $5.56 | 22.23 M | $4.35 B |
| 04/13/2026 | $5.27 | $5.45 (3.42%) | $5.55 | $5.23 | 17.94 M | $4.18 B |
| 04/10/2026 | $5.38 | $5.40 (0.37%) | $5.52 | $5.34 | 14.86 M | $4.14 B |
| 04/09/2026 | $5.48 | $5.32 (-2.92%) | $5.59 | $5.32 | 23.14 M | $4.08 B |
| 04/08/2026 | $5.76 | $5.58 (-3.12%) | $5.83 | $5.47 | 28.20 M | $4.28 B |
| 04/07/2026 | $5.47 | $5.34 (-2.38%) | $5.49 | $5.22 | 32.59 M | $4.09 B |
| 04/06/2026 | $5.38 | $5.54 (2.97%) | $5.71 | $5.38 | 24.83 M | $4.25 B |
| 04/02/2026 | $5.00 | $5.42 (8.4%) | $5.43 | $5.00 | 21.07 M | $4.16 B |
| 04/01/2026 | $5.32 | $5.21 (-2.07%) | $5.35 | $5.16 | 24.27 M | $4.00 B |
| 03/31/2026 | $5.04 | $5.17 (2.58%) | $5.23 | $4.93 | 33.76 M | $3.96 B |
| 03/30/2026 | $5.09 | $4.94 (-2.95%) | $5.15 | $4.80 | 33.93 M | $3.79 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.
