Archer Aviation Inc.ACHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.20 | $7.22 | $6.97 | $7.13 | 12.15M |
| 1/30/2026 | $7.35 | $7.42 | $7.11 | $7.19 | 32.45M |
| 1/29/2026 | $7.76 | $7.77 | $7.29 | $7.43 | 38.82M |
| 1/28/2026 | $8.11 | $8.14 | $7.68 | $7.73 | 35.20M |
| 1/27/2026 | $8.15 | $8.21 | $7.93 | $8.09 | 26.17M |
| 1/26/2026 | $8.57 | $8.63 | $8.00 | $8.03 | 31.48M |
| 1/23/2026 | $9.05 | $9.11 | $8.48 | $8.61 | 32.71M |
| 1/22/2026 | $8.64 | $9.15 | $8.55 | $9.01 | 53.57M |
| 1/21/2026 | $8.73 | $8.98 | $8.11 | $8.47 | 50.05M |
| 1/20/2026 | $8.49 | $8.97 | $8.45 | $8.65 | 44.97M |
| 1/16/2026 | $8.93 | $9.23 | $8.78 | $8.86 | 37.94M |
| 1/15/2026 | $8.89 | $9.29 | $8.72 | $8.86 | 55.76M |
| 1/14/2026 | $8.38 | $9.00 | $8.30 | $8.91 | 60.68M |
| 1/13/2026 | $8.94 | $9.06 | $8.15 | $8.47 | 52.41M |
| 1/12/2026 | $8.84 | $9.24 | $8.68 | $8.86 | 59.35M |
| 1/9/2026 | $8.90 | $8.97 | $8.55 | $8.81 | 60.24M |
| 1/8/2026 | $8.49 | $9.01 | $8.44 | $8.71 | 50.00M |
| 1/7/2026 | $8.80 | $8.80 | $8.40 | $8.42 | 27.69M |
| 1/6/2026 | $8.61 | $8.88 | $8.47 | $8.82 | 41.95M |
| 1/5/2026 | $8.25 | $8.82 | $8.18 | $8.56 | 61.64M |
| 1/2/2026 | $7.67 | $8.16 | $7.51 | $8.13 | 45.16M |
| 12/31/2025 | $7.56 | $7.59 | $7.40 | $7.52 | 33.65M |
| 12/30/2025 | $7.71 | $7.82 | $7.54 | $7.55 | 17.91M |
| 12/29/2025 | $7.73 | $7.97 | $7.65 | $7.70 | 17.51M |
| 12/26/2025 | $8.13 | $8.14 | $7.87 | $7.89 | 18.86M |
| 12/24/2025 | $8.25 | $8.39 | $8.07 | $8.13 | 12.93M |
| 12/23/2025 | $8.23 | $8.37 | $8.10 | $8.14 | 32.75M |
| 12/22/2025 | $8.29 | $8.65 | $8.26 | $8.40 | 35.44M |
| 12/19/2025 | $7.97 | $8.25 | $7.86 | $8.16 | 31.26M |
| 12/18/2025 | $7.88 | $8.10 | $7.76 | $7.82 | 40.87M |
| 12/17/2025 | $7.96 | $8.16 | $7.55 | $7.58 | 44.98M |
| 12/16/2025 | $7.78 | $8.09 | $7.73 | $7.95 | 41.80M |
| 12/15/2025 | $8.46 | $8.47 | $7.82 | $7.83 | 36.34M |
| 12/12/2025 | $8.61 | $8.82 | $8.22 | $8.30 | 38.87M |
| 12/11/2025 | $8.35 | $8.60 | $8.16 | $8.56 | 28.88M |
| 12/10/2025 | $8.57 | $8.66 | $8.32 | $8.37 | 34.43M |
| 12/9/2025 | $8.47 | $8.73 | $8.38 | $8.63 | 24.63M |
| 12/8/2025 | $8.65 | $8.75 | $8.40 | $8.61 | 33.89M |
| 12/5/2025 | $8.80 | $8.95 | $8.57 | $8.60 | 40.69M |
| 12/4/2025 | $8.30 | $9.06 | $8.23 | $8.95 | 66.95M |
| 12/3/2025 | $7.67 | $8.35 | $7.55 | $8.35 | 47.75M |
| 12/2/2025 | $7.51 | $7.83 | $7.46 | $7.65 | 45.46M |
| 12/1/2025 | $7.52 | $7.65 | $7.38 | $7.46 | 37.15M |
| 11/28/2025 | $7.56 | $7.93 | $7.47 | $7.79 | 23.54M |
| 11/26/2025 | $7.40 | $7.60 | $7.37 | $7.49 | 28.83M |
| 11/25/2025 | $7.39 | $7.48 | $7.16 | $7.38 | 37.19M |
| 11/24/2025 | $7.18 | $7.47 | $7.10 | $7.44 | 34.08M |
| 11/21/2025 | $6.88 | $7.29 | $6.55 | $7.18 | 59.03M |
| 11/20/2025 | $7.75 | $7.88 | $6.86 | $6.87 | 71.25M |
| 11/19/2025 | $7.65 | $7.82 | $7.37 | $7.47 | 62.62M |
| 11/18/2025 | $7.60 | $7.77 | $7.25 | $7.61 | 57.80M |
| 11/17/2025 | $7.82 | $7.88 | $7.24 | $7.42 | 68.99M |
| 11/14/2025 | $7.74 | $8.23 | $7.62 | $7.88 | 76.97M |
| 11/13/2025 | $8.48 | $8.49 | $7.81 | $7.96 | 90.38M |
| 11/12/2025 | $8.85 | $9.11 | $8.31 | $8.65 | 95.42M |
| 11/11/2025 | $8.32 | $9.00 | $8.19 | $8.94 | 121.09M |
| 11/10/2025 | $8.47 | $8.63 | $8.28 | $8.45 | 69.17M |
| 11/7/2025 | $7.83 | $8.21 | $7.20 | $8.18 | 153.85M |
| 11/6/2025 | $9.50 | $9.50 | $8.85 | $8.88 | 63.25M |
| 11/5/2025 | $9.84 | $9.85 | $9.43 | $9.57 | 63.49M |
| 11/4/2025 | $10.00 | $10.20 | $9.54 | $9.56 | 69.86M |