Archer Aviation Stock Price History
NYSE: ACHRIndustrialsAerospaceUSD
4.96+0.24 (+5.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACHR price history at a glance
The price history for Archer Aviation (ACHR) on this page begins on December 14, 2020, when the stock closed at $9.97; it most recently closed at $4.96 on October 5, 2026. The highest price in this record is $18.60, reached on February 15, 2021; the latest close is 73.3% below that peak. Across the 5 complete calendar years in the table, ACHR finished higher in 2 and lower in 3. Its best year was 2023 (+228.3%) and its worst was 2022 (-69.0%).
Over roughly 6 years the share price changed -50.3%, a -11.3% compound annual price return (excluding dividends). In the last 12 months alone, ACHR has lost 60.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $18.60
- Date of high
- Feb 15, 2021
- Low since 2020
- $1.62
- Date of low
- Dec 26, 2022
- 52-week high
- $14.62
- 52-week low
- $4.30
- IPO year
- 2020
- Last close
- $4.96
ACHR returns
1 week
+1.43%
1 month
-9.82%
3 months
+4.86%
6 months
-8.15%
Year to date
-34.04%
1 year
-60.82%
3 years
-2.94%
5 years
-30.14%
ACHR price return, excluding dividends.
ACHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.96 | -38.99% |
| 2025 | 8.13 | -29.37% |
| 2024 | 11.51 | +87.46% |
| 2023 | 6.14 | +228.34% |
| 2022 | 1.87 | -69.04% |
| 2021 | 6.04 | -39.96% |
| 2020* | 10.06 | +0.90% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ACHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.02 | 5.04 | 4.79 | 4.96 | +5.08% | |
| 4.64 | 4.75 | 4.61 | 4.72 | +1.07% | |
| 4.56 | 4.73 | 4.49 | 4.67 | +0.43% | |
| 4.74 | 4.82 | 4.60 | 4.65 | -1.48% | |
| 4.86 | 4.89 | 4.70 | 4.72 | -3.48% | |
| 5.15 | 5.17 | 4.81 | 4.89 | -2.78% | |
| 4.96 | 5.12 | 4.92 | 5.03 | +1.21% | |
| 5.12 | 5.25 | 4.97 | 4.97 | -1.78% | |
| 5.27 | 5.29 | 5.02 | 5.06 | -2.69% | |
| 5.52 | 5.53 | 5.18 | 5.20 | -7.31% | |
| 5.73 | 5.80 | 5.61 | 5.61 | -1.75% | |
| 5.64 | 5.74 | 5.47 | 5.71 | 0.00% | |
| 5.67 | 5.74 | 5.54 | 5.71 | +0.35% | |
| 5.60 | 5.71 | 5.46 | 5.69 | +4.79% | |
| 5.37 | 5.51 | 5.28 | 5.43 | +3.23% | |
| 5.51 | 5.60 | 5.24 | 5.26 | -2.59% | |
| 5.32 | 5.46 | 5.28 | 5.40 | +3.45% | |
| 5.49 | 5.51 | 5.12 | 5.22 | -4.57% | |
| 5.47 | 5.55 | 5.29 | 5.47 | -0.73% | |
| 5.41 | 5.61 | 5.38 | 5.51 | -1.25% | |
| 5.49 | 5.65 | 5.47 | 5.58 | +2.39% | |
| 5.41 | 5.69 | 5.35 | 5.45 | -0.91% | |
| 5.75 | 5.79 | 5.50 | 5.50 | -5.66% | |
| 5.70 | 5.89 | 5.67 | 5.83 | +2.10% | |
| 5.73 | 5.79 | 5.60 | 5.71 | -0.87% | |
| 5.80 | 5.96 | 5.70 | 5.76 | +1.95% | |
| 5.56 | 5.69 | 5.51 | 5.65 | +1.62% | |
| 5.63 | 5.66 | 5.48 | 5.56 | -3.81% | |
| 5.70 | 5.93 | 5.69 | 5.78 | +0.52% | |
| 5.88 | 5.93 | 5.68 | 5.75 | -3.04% | |
| 5.95 | 6.03 | 5.88 | 5.93 | +0.51% | |
| 5.91 | 6.14 | 5.86 | 5.90 | -1.01% | |
| 6.13 | 6.15 | 5.88 | 5.96 | -1.81% | |
| 6.21 | 6.32 | 6.00 | 6.07 | -3.65% | |
| 6.15 | 6.53 | 6.10 | 6.30 | +3.45% | |
| 6.31 | 6.35 | 5.99 | 6.09 | -5.58% | |
| 6.30 | 6.47 | 6.17 | 6.45 | +2.06% | |
| 6.17 | 6.42 | 6.13 | 6.32 | -1.10% | |
| 6.48 | 6.54 | 6.32 | 6.39 | -3.47% | |
| 6.92 | 7.29 | 6.49 | 6.62 | -5.02% | |
| 6.21 | 7.07 | 6.19 | 6.97 | +10.81% | |
| 6.85 | 6.92 | 6.16 | 6.29 | -7.36% | |
| 6.23 | 7.08 | 6.13 | 6.79 | +8.47% | |
| 6.41 | 6.87 | 5.94 | 6.26 | +11.99% | |
| 5.36 | 5.60 | 5.30 | 5.59 | +6.88% | |
| 5.17 | 5.36 | 5.08 | 5.23 | +0.58% | |
| 5.30 | 5.35 | 5.13 | 5.20 | -2.07% | |
| 4.94 | 5.36 | 4.91 | 5.31 | +9.71% | |
| 4.67 | 4.92 | 4.60 | 4.84 | +4.31% | |
| 4.78 | 4.85 | 4.57 | 4.64 | -2.11% | |
| 4.58 | 4.77 | 4.52 | 4.74 | +5.80% | |
| 4.80 | 4.83 | 4.47 | 4.48 | -7.05% | |
| 4.81 | 4.91 | 4.66 | 4.82 | -2.63% | |
| 4.80 | 4.99 | 4.77 | 4.95 | +3.77% | |
| 5.16 | 5.17 | 4.74 | 4.77 | -6.65% | |
| 5.10 | 5.33 | 5.04 | 5.11 | -1.35% | |
| 5.31 | 5.42 | 5.08 | 5.18 | -1.89% | |
| 5.32 | 5.60 | 5.22 | 5.28 | -0.56% | |
| 4.63 | 5.43 | 4.60 | 5.31 | +19.59% | |
| 4.34 | 4.59 | 4.30 | 4.44 | -1.11% | |
| 4.74 | 4.75 | 4.45 | 4.49 | -6.07% | |
| 4.90 | 5.06 | 4.71 | 4.78 | -1.44% | |
| 4.61 | 4.88 | 4.55 | 4.85 | +6.59% | |
| 4.67 | 4.74 | 4.51 | 4.55 | -3.81% | |
| 4.89 | 4.93 | 4.69 | 4.73 | -2.47% | |
| 4.84 | 4.94 | 4.77 | 4.85 | +0.21% | |
| 4.85 | 4.97 | 4.81 | 4.84 | -1.83% | |
| 5.30 | 5.35 | 4.83 | 4.93 | -8.19% | |
| 5.00 | 5.46 | 4.97 | 5.37 | +7.83% | |
| 5.02 | 5.19 | 4.84 | 4.98 | +1.22% | |
| 4.79 | 5.08 | 4.76 | 4.92 | +4.02% | |
| 4.68 | 4.86 | 4.65 | 4.73 | +1.07% | |
| 4.90 | 5.03 | 4.61 | 4.68 | -3.90% | |
| 4.71 | 5.08 | 4.71 | 4.87 | +1.67% | |
| 5.10 | 5.13 | 4.75 | 4.79 | -5.15% | |
| 5.21 | 5.22 | 5.00 | 5.05 | -3.81% | |
| 5.23 | 5.51 | 5.23 | 5.25 | -3.31% | |
| 5.49 | 5.64 | 5.39 | 5.43 | -2.51% | |
| 5.45 | 5.59 | 5.24 | 5.57 | +3.92% | |
| 5.38 | 5.72 | 5.32 | 5.36 | -1.47% | |
| 5.50 | 5.58 | 5.23 | 5.44 | -1.98% | |
| 5.33 | 5.62 | 5.32 | 5.55 | +9.25% | |
| 5.30 | 5.36 | 5.00 | 5.08 | -4.15% | |
| 5.03 | 5.32 | 4.93 | 5.30 | +4.95% | |
| 5.27 | 5.36 | 5.04 | 5.05 | -5.08% | |
| 5.77 | 5.88 | 5.20 | 5.32 | -7.16% | |
| 5.67 | 5.90 | 5.58 | 5.73 | +3.43% | |
| 6.25 | 6.31 | 5.38 | 5.54 | -13.17% | |
| 6.55 | 6.62 | 6.35 | 6.38 | -2.30% | |
| 6.60 | 6.64 | 6.27 | 6.53 | -3.12% | |
| 6.80 | 6.90 | 6.62 | 6.74 | -1.46% | |
| 6.65 | 6.93 | 6.52 | 6.84 | +0.44% | |
| 6.71 | 6.83 | 6.39 | 6.81 | 0.00% | |
| 6.45 | 7.09 | 6.41 | 6.81 | +3.97% | |
| 6.51 | 6.62 | 6.31 | 6.55 | +0.61% | |
| 6.55 | 6.77 | 6.39 | 6.51 | +2.36% | |
| 6.19 | 6.43 | 6.15 | 6.36 | +3.92% | |
| 5.71 | 6.14 | 5.59 | 6.12 | +5.88% | |
| 5.86 | 6.04 | 5.74 | 5.78 | -2.20% | |
| 5.83 | 6.08 | 5.69 | 5.91 | -0.17% | |
| 6.05 | 6.20 | 5.82 | 5.92 | -2.15% | |
| 6.16 | 6.22 | 6.00 | 6.05 | -5.62% | |
| 6.51 | 6.56 | 6.11 | 6.41 | -1.69% | |
| 6.29 | 6.75 | 6.23 | 6.52 | +2.03% | |
| 6.39 | 6.68 | 6.05 | 6.39 | -2.29% | |
| 6.37 | 6.75 | 6.24 | 6.54 | +0.93% | |
| 6.30 | 6.54 | 6.08 | 6.48 | +3.18% | |
| 6.33 | 6.50 | 6.15 | 6.28 | -2.03% | |
| 5.98 | 6.46 | 5.93 | 6.41 | +9.76% | |
| 5.77 | 5.86 | 5.57 | 5.84 | +1.21% | |
| 5.86 | 5.89 | 5.70 | 5.77 | -1.70% | |
| 5.76 | 5.92 | 5.61 | 5.87 | +2.26% | |
| 5.65 | 5.84 | 5.58 | 5.74 | +2.50% | |
| 5.75 | 5.75 | 5.47 | 5.60 | -4.11% | |
| 5.86 | 5.91 | 5.75 | 5.84 | -1.02% | |
| 5.65 | 5.94 | 5.63 | 5.90 | +3.51% | |
| 5.86 | 5.88 | 5.59 | 5.70 | -1.21% | |
| 6.01 | 6.06 | 5.61 | 5.77 | -4.79% | |
| 6.14 | 6.32 | 5.95 | 6.06 | +2.02% | |
| 6.16 | 6.26 | 5.90 | 5.94 | -2.78% | |
| 6.01 | 6.14 | 5.93 | 6.11 | 0.00% | |
| 6.25 | 6.49 | 6.10 | 6.11 | +0.49% | |
| 6.30 | 6.36 | 5.92 | 6.08 | +0.33% | |
| 5.73 | 6.09 | 5.73 | 6.06 | +6.88% | |
| 5.66 | 5.75 | 5.56 | 5.67 | +4.04% | |
| 5.27 | 5.55 | 5.23 | 5.45 | +0.93% | |
| 5.38 | 5.52 | 5.34 | 5.40 | +1.50% | |
| 5.48 | 5.59 | 5.32 | 5.32 | -4.66% | |
| 5.76 | 5.83 | 5.47 | 5.58 | +4.49% | |
| 5.47 | 5.49 | 5.22 | 5.34 | -3.61% | |
| 5.38 | 5.71 | 5.38 | 5.54 | +2.21% | |
| 5.00 | 5.43 | 5.00 | 5.42 | +4.03% | |
| 5.32 | 5.35 | 5.16 | 5.21 | +0.77% | |
| 5.04 | 5.23 | 4.93 | 5.17 | +4.66% | |
| 5.09 | 5.15 | 4.80 | 4.94 | -2.95% | |
| 5.30 | 5.34 | 5.07 | 5.09 | -5.21% | |
| 5.36 | 5.58 | 5.30 | 5.37 | -3.42% | |
| 5.74 | 5.87 | 5.46 | 5.56 | +0.91% | |
| 5.76 | 5.83 | 5.47 | 5.51 | -6.45% | |
| 5.87 | 5.96 | 5.75 | 5.89 | +2.26% | |
| 6.00 | 6.06 | 5.67 | 5.76 | -4.16% | |
| 5.88 | 6.17 | 5.79 | 6.01 | 0.00% | |
| 6.19 | 6.25 | 6.01 | 6.01 | -4.45% | |
| 6.16 | 6.30 | 6.06 | 6.29 | +2.78% | |
| 6.08 | 6.21 | 5.97 | 6.12 | +1.49% | |
| 6.27 | 6.33 | 5.97 | 6.03 | -1.95% | |
| 6.35 | 6.46 | 6.15 | 6.15 | -4.35% | |
| 6.31 | 6.48 | 6.23 | 6.43 | +1.74% | |
| 6.64 | 6.68 | 6.29 | 6.32 | -3.07% | |
| 6.17 | 6.54 | 6.07 | 6.52 | +4.15% | |
| 6.31 | 6.46 | 6.22 | 6.26 | -3.10% | |
| 6.65 | 6.79 | 6.31 | 6.46 | -4.44% | |
| 6.83 | 7.00 | 6.60 | 6.76 | +0.60% | |
| 7.34 | 7.36 | 6.51 | 6.72 | -10.64% | |
| 6.85 | 7.55 | 6.80 | 7.52 | +5.62% | |
| 7.16 | 7.16 | 6.91 | 7.12 | -3.52% | |
| 7.10 | 7.40 | 6.96 | 7.38 | +3.94% | |
| 7.28 | 7.32 | 7.09 | 7.10 | -1.25% | |
| 6.86 | 7.20 | 6.70 | 7.19 | +3.30% | |
| 6.71 | 6.98 | 6.66 | 6.96 | +0.43% | |
| 7.09 | 7.28 | 6.87 | 6.93 | -4.15% | |
| 6.85 | 7.27 | 6.78 | 7.23 | +3.73% | |
| 6.80 | 7.13 | 6.75 | 6.97 | +2.20% | |
| 6.71 | 6.90 | 6.57 | 6.82 | +0.74% | |
| 6.83 | 6.99 | 6.68 | 6.77 | +0.15% | |
| 6.97 | 6.97 | 6.61 | 6.76 | -3.01% | |
| 7.17 | 7.20 | 6.79 | 6.97 | -2.79% | |
| 7.36 | 7.57 | 7.16 | 7.17 | -2.71% | |
| 7.23 | 7.47 | 7.13 | 7.37 | +0.96% | |
| 6.80 | 7.37 | 6.70 | 7.30 | +12.48% | |
| 6.76 | 6.79 | 6.36 | 6.49 | -6.62% | |
| 7.16 | 7.20 | 6.73 | 6.95 | -3.47% | |
| 7.18 | 7.24 | 6.90 | 7.20 | +2.13% | |
| 7.20 | 7.27 | 6.97 | 7.05 | -1.95% | |
| 7.35 | 7.42 | 7.11 | 7.19 | -3.23% | |
| 7.76 | 7.77 | 7.29 | 7.43 | -3.88% | |
| 8.11 | 8.14 | 7.68 | 7.73 | -4.45% | |
| 8.15 | 8.21 | 7.93 | 8.09 | +0.75% | |
| 8.57 | 8.63 | 8.00 | 8.03 | -6.74% | |
| 9.05 | 9.11 | 8.48 | 8.61 | -4.44% | |
| 8.64 | 9.15 | 8.55 | 9.01 | +6.38% | |
| 8.73 | 8.98 | 8.11 | 8.47 | -2.08% | |
| 8.49 | 8.97 | 8.45 | 8.65 | -2.37% | |
| 8.93 | 9.23 | 8.78 | 8.86 | 0.00% | |
| 8.89 | 9.29 | 8.72 | 8.86 | -0.56% | |
| 8.38 | 9.00 | 8.30 | 8.91 | +5.19% | |
| 8.94 | 9.06 | 8.15 | 8.47 | -4.40% | |
| 8.84 | 9.24 | 8.68 | 8.86 | +0.57% | |
| 8.90 | 8.97 | 8.55 | 8.81 | +1.15% | |
| 8.49 | 9.01 | 8.44 | 8.71 | +3.44% | |
| 8.80 | 8.80 | 8.40 | 8.42 | -4.54% | |
| 8.61 | 8.88 | 8.47 | 8.82 | +3.04% | |
| 8.25 | 8.82 | 8.18 | 8.56 | +5.29% | |
| 7.67 | 8.16 | 7.51 | 8.13 | +8.11% | |
| 7.56 | 7.59 | 7.40 | 7.52 | -0.40% | |
| 7.71 | 7.82 | 7.54 | 7.55 | -1.95% | |
| 7.73 | 7.97 | 7.65 | 7.70 | -2.41% | |
| 8.13 | 8.14 | 7.87 | 7.89 | -2.95% | |
| 8.25 | 8.39 | 8.07 | 8.13 | -0.12% | |
| 8.23 | 8.37 | 8.10 | 8.14 | -3.10% | |
| 8.29 | 8.65 | 8.26 | 8.40 | +2.94% | |
| 7.97 | 8.25 | 7.86 | 8.16 | +4.35% | |
| 7.88 | 8.10 | 7.76 | 7.82 | +3.17% | |
| 7.96 | 8.16 | 7.55 | 7.58 | -4.65% | |
| 7.78 | 8.09 | 7.73 | 7.95 | +1.53% | |
| 8.46 | 8.47 | 7.82 | 7.83 | -5.66% | |
| 8.61 | 8.82 | 8.22 | 8.30 | -3.04% | |
| 8.35 | 8.60 | 8.16 | 8.56 | +2.27% | |
| 8.58 | 8.67 | 8.32 | 8.37 | -3.01% | |
| 8.47 | 8.73 | 8.38 | 8.63 | +0.23% | |
| 8.65 | 8.75 | 8.40 | 8.61 | +0.12% | |
| 8.80 | 8.95 | 8.57 | 8.60 | -3.91% | |
| 8.30 | 9.06 | 8.23 | 8.95 | +7.19% | |
| 7.67 | 8.35 | 7.55 | 8.35 | +9.15% | |
| 7.51 | 7.83 | 7.46 | 7.65 | +2.55% | |
| 7.52 | 7.65 | 7.38 | 7.46 | -4.24% | |
| 7.56 | 7.93 | 7.47 | 7.79 | +4.01% | |
| 7.40 | 7.60 | 7.37 | 7.49 | +1.49% | |
| 7.39 | 7.48 | 7.16 | 7.38 | -0.81% | |
| 7.18 | 7.47 | 7.10 | 7.44 | +3.62% | |
| 6.88 | 7.29 | 6.55 | 7.18 | +4.51% | |
| 7.75 | 7.88 | 6.86 | 6.87 | -8.03% | |
| 7.65 | 7.82 | 7.37 | 7.47 | -1.84% | |
| 7.60 | 7.77 | 7.25 | 7.61 | +2.56% | |
| 7.82 | 7.88 | 7.24 | 7.42 | -5.84% | |
| 7.74 | 8.23 | 7.62 | 7.88 | -1.01% | |
| 8.48 | 8.50 | 7.81 | 7.96 | -7.98% | |
| 8.85 | 9.11 | 8.31 | 8.65 | -3.24% | |
| 8.32 | 9.00 | 8.19 | 8.94 | +5.80% | |
| 8.47 | 8.63 | 8.28 | 8.45 | +3.30% | |
| 7.83 | 8.21 | 7.20 | 8.18 | -7.88% | |
| 9.50 | 9.50 | 8.85 | 8.88 | -7.21% | |
| 9.84 | 9.85 | 9.43 | 9.57 | +0.10% | |
| 10.00 | 10.20 | 9.54 | 9.56 | -8.25% | |
| 11.09 | 11.09 | 10.10 | 10.42 | -7.13% | |
| 11.09 | 11.46 | 10.76 | 11.22 | +2.37% | |
| 10.93 | 11.13 | 10.78 | 10.96 | -1.97% | |
| 11.22 | 11.49 | 10.86 | 11.18 | +0.36% | |
| 11.34 | 11.60 | 11.03 | 11.14 | -1.76% | |
| 11.58 | 11.72 | 11.29 | 11.34 | +0.44% | |
| 11.28 | 11.48 | 11.04 | 11.29 | +3.48% | |
| 11.04 | 11.08 | 10.65 | 10.91 | +0.46% | |
| 11.26 | 11.39 | 10.38 | 10.86 | -4.82% | |
| 11.85 | 11.97 | 11.33 | 11.41 | -4.76% | |
| 11.87 | 12.13 | 11.41 | 11.98 | +6.58% | |
| 11.68 | 11.87 | 11.08 | 11.24 | -5.31% | |
| 13.32 | 14.30 | 11.82 | 11.87 | -8.90% | |
| 13.44 | 14.62 | 12.83 | 13.03 | +0.08% | |
| 12.25 | 13.50 | 11.47 | 13.02 | +1.96% | |
| 12.11 | 12.85 | 11.90 | 12.77 | +6.68% | |
| 12.59 | 12.79 | 11.68 | 11.97 | -5.45% | |
| 12.39 | 12.69 | 11.74 | 12.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACHR chart for longer ranges.