ACHR - Archer Aviation Inc.
5.94
-0.170 -2.862%
Share volume: 27,461,147
Last Updated: 04-21-2026
Aircraft/Aircraft:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.11
-0.17
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.16 | $6.16 | $6.26 | $6.26 | $5.90 | $5.90 | $5.94 | $5.94 | 27,461,147 | $27,461,147.00 |
| 04-20-2026 | $6.01 | $6.01 | $6.14 | $6.14 | $5.93 | $5.93 | $6.11 | $6.11 | 21,771,550 | $21,771,550.00 |
| 04-17-2026 | $6.25 | $6.25 | $6.49 | $6.49 | $6.10 | $6.10 | $6.11 | $6.11 | 28,307,137 | $28,307,137.00 |
| 04-16-2026 | $6.30 | $6.30 | $6.36 | $6.36 | $5.92 | $5.92 | $6.08 | $6.08 | 25,123,036 | $25,123,036.00 |
| 04-15-2026 | $5.73 | $5.73 | $6.09 | $6.09 | $5.73 | $5.73 | $6.06 | $6.06 | 26,275,199 | $26,275,199.00 |
| 04-14-2026 | $5.66 | $5.66 | $5.75 | $5.75 | $5.56 | $5.56 | $5.67 | $5.67 | 22,225,834 | $22,225,834.00 |
| 04-13-2026 | $5.27 | $5.27 | $5.55 | $5.55 | $5.23 | $5.23 | $5.45 | $5.45 | 17,942,076 | $17,942,076.00 |
| 04-10-2026 | $5.38 | $5.38 | $5.52 | $5.52 | $5.34 | $5.34 | $5.40 | $5.40 | 14,861,687 | $14,861,687.00 |
| 04-09-2026 | $5.48 | $5.48 | $5.59 | $5.59 | $5.32 | $5.32 | $5.32 | $5.32 | 23,136,089 | $23,136,089.00 |
| 04-08-2026 | $5.76 | $5.76 | $5.83 | $5.83 | $5.47 | $5.47 | $5.58 | $5.58 | 28,198,781 | $28,198,781.00 |