ACHR - Archer Aviation Inc.
6.46
-0.300 -4.644%
Share volume: 38,521,990
Last Updated: 03-05-2026
Aircraft/Aircraft:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.76
-0.30
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.65 | $6.65 | $6.79 | $6.79 | $6.31 | $6.31 | $6.46 | $6.46 | 38,521,990 | $38,521,990.00 |
| 03-04-2026 | $6.83 | $6.83 | $7.00 | $7.00 | $6.60 | $6.60 | $6.76 | $6.76 | 26,242,486 | $26,242,486.00 |
| 03-03-2026 | $7.34 | $7.34 | $7.36 | $7.36 | $6.51 | $6.51 | $6.72 | $6.72 | 44,986,918 | $44,986,918.00 |
| 03-02-2026 | $6.85 | $6.85 | $7.55 | $7.55 | $6.80 | $6.80 | $7.52 | $7.52 | 38,125,533 | $38,125,533.00 |
| 02-27-2026 | $7.16 | $7.16 | $7.16 | $7.16 | $6.91 | $6.91 | $7.12 | $7.12 | 29,616,309 | $29,616,309.00 |
| 02-26-2026 | $7.10 | $7.10 | $7.40 | $7.40 | $6.96 | $6.96 | $7.38 | $7.38 | 37,141,089 | $37,141,089.00 |
| 02-25-2026 | $7.28 | $7.28 | $7.32 | $7.32 | $7.09 | $7.09 | $7.10 | $7.10 | 30,447,082 | $30,447,082.00 |
| 02-24-2026 | $6.86 | $6.86 | $7.20 | $7.20 | $6.70 | $6.70 | $7.19 | $7.19 | 39,258,377 | $39,258,377.00 |
| 02-23-2026 | $6.71 | $6.71 | $6.98 | $6.98 | $6.66 | $6.66 | $6.96 | $6.96 | 32,896,005 | $32,896,005.00 |
| 02-20-2026 | $7.09 | $7.09 | $7.28 | $7.28 | $6.87 | $6.87 | $6.93 | $6.93 | 28,432,460 | $28,432,460.00 |