5 DAY PERFORMANCE
+33.54%
1 MONTH PERFORMANCE
+18.73%
3 MONTH PERFORMANCE
+34.64%
6 MONTH PERFORMANCE
+22.74%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
-48.42%
Archer Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.64 | $4.72 (1.72%) | $4.75 | $4.61 | 29.06 M | $3.69 B |
| 10/07/2026 | $4.56 | $4.67 (2.41%) | $4.73 | $4.49 | 33.13 M | $3.65 B |
| 10/06/2026 | $4.74 | $4.65 (-1.9%) | $4.82 | $4.60 | 26.36 M | $3.63 B |
| 10/05/2026 | $4.86 | $4.72 (-2.88%) | $4.89 | $4.70 | 19.58 M | $3.69 B |
| 10/02/2026 | $5.15 | $4.89 (-5.05%) | $5.17 | $4.81 | 24.43 M | $3.82 B |
| 10/01/2026 | $4.96 | $5.03 (1.41%) | $5.12 | $4.92 | 20.05 M | $3.93 B |
| 09/30/2026 | $5.12 | $4.97 (-2.93%) | $5.25 | $4.97 | 23.59 M | $3.89 B |
| 09/29/2026 | $5.27 | $5.06 (-3.98%) | $5.29 | $5.02 | 19.15 M | $3.96 B |
| 09/28/2026 | $5.52 | $5.20 (-5.8%) | $5.53 | $5.18 | 17.58 M | $4.06 B |
| 09/25/2026 | $5.73 | $5.61 (-2.09%) | $5.80 | $5.61 | 26.92 M | $4.39 B |
| 09/24/2026 | $5.64 | $5.71 (1.24%) | $5.74 | $5.47 | 28.73 M | $4.46 B |
| 09/23/2026 | $5.67 | $5.71 (0.71%) | $5.74 | $5.54 | 19.34 M | $4.46 B |
| 09/22/2026 | $5.60 | $5.69 (1.61%) | $5.71 | $5.46 | 20.47 M | $4.45 B |
| 09/21/2026 | $5.37 | $5.43 (1.12%) | $5.51 | $5.28 | 22.21 M | $4.24 B |
| 09/18/2026 | $5.51 | $5.26 (-4.54%) | $5.60 | $5.24 | 46.91 M | $4.11 B |
| 09/17/2026 | $5.32 | $5.40 (1.5%) | $5.46 | $5.28 | 25.69 M | $4.22 B |
| 09/16/2026 | $5.49 | $5.22 (-4.92%) | $5.51 | $5.12 | 28.03 M | $4.08 B |
| 09/15/2026 | $5.47 | $5.47 (0%) | $5.55 | $5.29 | 24.71 M | $4.28 B |
| 09/14/2026 | $5.41 | $5.51 (1.85%) | $5.61 | $5.38 | 29.87 M | $4.31 B |
| 09/11/2026 | $5.49 | $5.58 (1.64%) | $5.65 | $5.47 | 19.93 M | $4.36 B |
| 09/10/2026 | $5.41 | $5.45 (0.74%) | $5.69 | $5.35 | 23.67 M | $4.26 B |
| 09/09/2026 | $5.75 | $5.50 (-4.35%) | $5.79 | $5.50 | 22.41 M | $4.30 B |
| 09/08/2026 | $5.70 | $5.83 (2.28%) | $5.89 | $5.67 | 22.60 M | $4.56 B |
| 09/04/2026 | $5.73 | $5.71 (-0.35%) | $5.79 | $5.60 | 15.65 M | $4.46 B |
| 09/03/2026 | $5.80 | $5.76 (-0.69%) | $5.96 | $5.70 | 16.94 M | $4.50 B |
| 09/02/2026 | $5.56 | $5.65 (1.62%) | $5.69 | $5.51 | 15.06 M | $4.42 B |
| 09/01/2026 | $5.63 | $5.56 (-1.24%) | $5.66 | $5.48 | 20.22 M | $4.35 B |
| 08/31/2026 | $5.70 | $5.78 (1.4%) | $5.93 | $5.69 | 28.54 M | $4.52 B |
| 08/28/2026 | $5.88 | $5.75 (-2.21%) | $5.93 | $5.68 | 23.28 M | $4.49 B |
| 08/27/2026 | $5.95 | $5.93 (-0.34%) | $6.03 | $5.88 | 22.87 M | $4.64 B |
| 08/26/2026 | $5.91 | $5.90 (-0.17%) | $6.14 | $5.86 | 20.80 M | $4.61 B |
| 08/25/2026 | $6.13 | $5.96 (-2.77%) | $6.15 | $5.88 | 26.77 M | $4.66 B |
| 08/24/2026 | $6.21 | $6.07 (-2.25%) | $6.32 | $6.00 | 32.54 M | $4.74 B |
| 08/21/2026 | $6.15 | $6.30 (2.44%) | $6.53 | $6.10 | 32.87 M | $4.92 B |
| 08/20/2026 | $6.31 | $6.09 (-3.49%) | $6.35 | $5.99 | 33.40 M | $4.76 B |
| 08/19/2026 | $6.30 | $6.45 (2.38%) | $6.47 | $6.17 | 26.61 M | $5.04 B |
| 08/18/2026 | $6.17 | $6.32 (2.43%) | $6.42 | $6.13 | 31.86 M | $4.94 B |
| 08/17/2026 | $6.48 | $6.39 (-1.39%) | $6.54 | $6.32 | 30.28 M | $5.00 B |
| 08/14/2026 | $6.92 | $6.62 (-4.34%) | $7.29 | $6.49 | 44.06 M | $5.17 B |
| 08/13/2026 | $6.21 | $6.97 (12.24%) | $7.07 | $6.19 | 61.65 M | $5.45 B |
| 08/12/2026 | $6.85 | $6.29 (-8.18%) | $6.92 | $6.16 | 52.34 M | $4.92 B |
| 08/11/2026 | $6.23 | $6.79 (8.99%) | $7.08 | $6.13 | 90.13 M | $5.31 B |
| 08/10/2026 | $6.41 | $6.26 (-2.34%) | $6.87 | $5.94 | 128.44 M | $4.89 B |
| 08/07/2026 | $5.36 | $5.59 (4.29%) | $5.60 | $5.30 | 34.09 M | $4.37 B |
| 08/06/2026 | $5.17 | $5.23 (1.16%) | $5.36 | $5.08 | 26.11 M | $4.09 B |
| 08/05/2026 | $5.30 | $5.20 (-1.89%) | $5.35 | $5.13 | 23.68 M | $3.99 B |
| 08/04/2026 | $4.94 | $5.31 (7.49%) | $5.36 | $4.91 | 29.40 M | $4.07 B |
| 08/03/2026 | $4.67 | $4.84 (3.64%) | $4.92 | $4.60 | 30.67 M | $3.71 B |
| 07/31/2026 | $4.78 | $4.64 (-2.93%) | $4.85 | $4.57 | 29.86 M | $3.56 B |
| 07/30/2026 | $4.58 | $4.74 (3.49%) | $4.77 | $4.52 | 31.57 M | $3.63 B |
| 07/29/2026 | $4.80 | $4.48 (-6.67%) | $4.83 | $4.47 | 25.98 M | $3.44 B |
| 07/28/2026 | $4.81 | $4.82 (0.21%) | $4.91 | $4.66 | 23.15 M | $3.70 B |
| 07/27/2026 | $4.80 | $4.95 (3.13%) | $4.99 | $4.77 | 30.07 M | $3.80 B |
| 07/24/2026 | $5.16 | $4.77 (-7.56%) | $5.17 | $4.74 | 35.22 M | $3.66 B |
| 07/23/2026 | $5.10 | $5.11 (0.2%) | $5.33 | $5.04 | 30.47 M | $3.92 B |
| 07/22/2026 | $5.31 | $5.18 (-2.45%) | $5.42 | $5.08 | 37.00 M | $3.97 B |
| 07/21/2026 | $5.32 | $5.28 (-0.75%) | $5.60 | $5.22 | 52.28 M | $4.05 B |
| 07/20/2026 | $4.63 | $5.31 (14.69%) | $5.43 | $4.60 | 99.25 M | $4.07 B |
| 07/17/2026 | $4.34 | $4.44 (2.3%) | $4.59 | $4.30 | 25.38 M | $3.40 B |
| 07/16/2026 | $4.74 | $4.49 (-5.27%) | $4.75 | $4.45 | 25.50 M | $3.44 B |
| 07/15/2026 | $4.90 | $4.78 (-2.45%) | $5.06 | $4.71 | 23.05 M | $3.67 B |
| 07/14/2026 | $4.61 | $4.85 (5.21%) | $4.88 | $4.55 | 28.42 M | $3.72 B |
| 07/13/2026 | $4.67 | $4.55 (-2.57%) | $4.74 | $4.51 | 25.85 M | $3.49 B |
| 07/10/2026 | $4.89 | $4.73 (-3.27%) | $4.93 | $4.69 | 23.82 M | $3.63 B |
| 07/09/2026 | $4.84 | $4.85 (0.21%) | $4.94 | $4.76 | 17.91 M | $3.72 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.
