5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+36.90%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
-9.18%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
-32.47%
Archer Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.85 | $4.84 (-0.21%) | $4.97 | $4.81 | 19.25 M | $3.71 B |
| 07/07/2026 | $5.30 | $4.93 (-6.98%) | $5.35 | $4.83 | 29.52 M | $3.78 B |
| 07/06/2026 | $5.00 | $5.37 (7.4%) | $5.46 | $4.97 | 36.94 M | $4.12 B |
| 07/02/2026 | $5.02 | $4.98 (-0.8%) | $5.19 | $4.84 | 29.04 M | $3.82 B |
| 07/01/2026 | $4.79 | $4.92 (2.71%) | $5.08 | $4.76 | 41.81 M | $3.77 B |
| 06/30/2026 | $4.68 | $4.73 (1.07%) | $4.86 | $4.64 | 33.34 M | $3.63 B |
| 06/29/2026 | $4.90 | $4.68 (-4.49%) | $5.03 | $4.61 | 34.90 M | $3.59 B |
| 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 |
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.
