5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-16.07%
3 MONTH PERFORMANCE
-10.64%
6 MONTH PERFORMANCE
-24.79%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
-18.96%
Archer Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $6.80 | $7.30 (7.35%) | $7.37 | $6.70 | 50.54 M | $2.90 B |
| 02/05/2026 | $6.76 | $6.49 (-3.99%) | $6.79 | $6.36 | 52.33 M | $2.58 B |
| 02/04/2026 | $7.16 | $6.95 (-2.93%) | $7.20 | $6.73 | 33.21 M | $2.76 B |
| 02/03/2026 | $7.18 | $7.20 (0.28%) | $7.24 | $6.90 | 33.85 M | $2.86 B |
| 02/02/2026 | $7.20 | $7.05 (-2.08%) | $7.27 | $6.97 | 36.46 M | $2.80 B |
| 01/30/2026 | $7.35 | $7.19 (-2.18%) | $7.42 | $7.11 | 32.45 M | $2.86 B |
| 01/29/2026 | $7.76 | $7.43 (-4.25%) | $7.77 | $7.29 | 38.82 M | $2.95 B |
| 01/28/2026 | $8.11 | $7.73 (-4.69%) | $8.14 | $7.68 | 35.20 M | $3.07 B |
| 01/27/2026 | $8.15 | $8.09 (-0.74%) | $8.21 | $7.93 | 26.17 M | $3.22 B |
| 01/26/2026 | $8.57 | $8.03 (-6.3%) | $8.63 | $8.00 | 31.48 M | $3.19 B |
| 01/23/2026 | $9.05 | $8.61 (-4.86%) | $9.11 | $8.48 | 32.71 M | $3.42 B |
| 01/22/2026 | $8.64 | $9.01 (4.28%) | $9.15 | $8.55 | 53.57 M | $3.58 B |
| 01/21/2026 | $8.73 | $8.47 (-2.98%) | $8.98 | $8.11 | 50.05 M | $3.37 B |
| 01/20/2026 | $8.49 | $8.65 (1.88%) | $8.97 | $8.45 | 44.97 M | $3.44 B |
| 01/16/2026 | $8.93 | $8.86 (-0.78%) | $9.23 | $8.78 | 37.94 M | $3.52 B |
| 01/15/2026 | $8.89 | $8.86 (-0.34%) | $9.29 | $8.72 | 55.76 M | $3.52 B |
| 01/14/2026 | $8.38 | $8.91 (6.32%) | $9.00 | $8.30 | 60.68 M | $3.54 B |
| 01/13/2026 | $8.94 | $8.47 (-5.26%) | $9.06 | $8.15 | 52.41 M | $3.37 B |
| 01/12/2026 | $8.84 | $8.86 (0.23%) | $9.24 | $8.68 | 59.35 M | $3.52 B |
| 01/09/2026 | $8.90 | $8.81 (-1.01%) | $8.97 | $8.55 | 60.24 M | $3.50 B |
| 01/08/2026 | $8.49 | $8.71 (2.59%) | $9.01 | $8.44 | 50.00 M | $3.46 B |
| 01/07/2026 | $8.80 | $8.42 (-4.32%) | $8.80 | $8.40 | 27.69 M | $5.56 B |
| 01/06/2026 | $8.61 | $8.82 (2.44%) | $8.88 | $8.47 | 41.95 M | $5.83 B |
| 01/05/2026 | $8.25 | $8.56 (3.76%) | $8.82 | $8.18 | 61.64 M | $5.66 B |
| 01/02/2026 | $7.67 | $8.13 (6%) | $8.16 | $7.51 | 45.16 M | $5.37 B |
| 12/31/2025 | $7.56 | $7.52 (-0.53%) | $7.59 | $7.40 | 33.65 M | $4.97 B |
| 12/30/2025 | $7.71 | $7.55 (-2.08%) | $7.82 | $7.54 | 17.91 M | $4.99 B |
| 12/29/2025 | $7.73 | $7.70 (-0.39%) | $7.97 | $7.65 | 17.51 M | $5.09 B |
| 12/26/2025 | $8.13 | $7.89 (-2.95%) | $8.14 | $7.87 | 18.86 M | $5.21 B |
| 12/24/2025 | $8.25 | $8.13 (-1.45%) | $8.39 | $8.07 | 12.93 M | $5.37 B |
| 12/23/2025 | $8.23 | $8.14 (-1.09%) | $8.37 | $8.10 | 32.75 M | $5.38 B |
| 12/22/2025 | $8.29 | $8.40 (1.33%) | $8.65 | $8.26 | 35.44 M | $5.55 B |
| 12/19/2025 | $7.97 | $8.16 (2.38%) | $8.25 | $7.86 | 31.26 M | $5.39 B |
| 12/18/2025 | $7.88 | $7.82 (-0.76%) | $8.10 | $7.76 | 40.87 M | $5.17 B |
| 12/17/2025 | $7.96 | $7.58 (-4.77%) | $8.16 | $7.55 | 44.98 M | $5.01 B |
| 12/16/2025 | $7.78 | $7.95 (2.19%) | $8.09 | $7.73 | 41.80 M | $5.25 B |
| 12/15/2025 | $8.46 | $7.83 (-7.45%) | $8.47 | $7.82 | 36.34 M | $5.17 B |
| 12/12/2025 | $8.61 | $8.30 (-3.6%) | $8.82 | $8.22 | 38.87 M | $5.49 B |
| 12/11/2025 | $8.35 | $8.56 (2.51%) | $8.60 | $8.16 | 28.88 M | $5.66 B |
| 12/10/2025 | $8.57 | $8.37 (-2.33%) | $8.66 | $8.32 | 34.43 M | $5.53 B |
| 12/09/2025 | $8.47 | $8.63 (1.89%) | $8.73 | $8.38 | 24.63 M | $5.70 B |
| 12/08/2025 | $8.65 | $8.61 (-0.46%) | $8.75 | $8.40 | 33.89 M | $5.69 B |
| 12/05/2025 | $8.80 | $8.60 (-2.27%) | $8.95 | $8.57 | 40.69 M | $5.68 B |
| 12/04/2025 | $8.30 | $8.95 (7.83%) | $9.06 | $8.23 | 66.95 M | $5.91 B |
| 12/03/2025 | $7.67 | $8.35 (8.87%) | $8.35 | $7.55 | 47.75 M | $5.52 B |
| 12/02/2025 | $7.51 | $7.65 (1.86%) | $7.83 | $7.46 | 45.46 M | $5.06 B |
| 12/01/2025 | $7.52 | $7.46 (-0.8%) | $7.65 | $7.38 | 37.15 M | $4.93 B |
| 11/28/2025 | $7.56 | $7.79 (3.04%) | $7.93 | $7.47 | 23.54 M | $5.15 B |
| 11/26/2025 | $7.40 | $7.49 (1.22%) | $7.60 | $7.37 | 28.83 M | $4.95 B |
| 11/25/2025 | $7.39 | $7.38 (-0.14%) | $7.48 | $7.16 | 37.19 M | $4.88 B |
| 11/24/2025 | $7.18 | $7.44 (3.62%) | $7.47 | $7.10 | 34.08 M | $4.92 B |
| 11/21/2025 | $6.88 | $7.18 (4.36%) | $7.29 | $6.55 | 59.03 M | $4.75 B |
| 11/20/2025 | $7.75 | $6.87 (-11.35%) | $7.88 | $6.86 | 71.25 M | $4.54 B |
| 11/19/2025 | $7.65 | $7.47 (-2.35%) | $7.82 | $7.37 | 62.62 M | $4.94 B |
| 11/18/2025 | $7.60 | $7.61 (0.13%) | $7.77 | $7.25 | 57.80 M | $5.03 B |
| 11/17/2025 | $7.82 | $7.42 (-5.12%) | $7.88 | $7.24 | 68.99 M | $4.90 B |
| 11/14/2025 | $7.74 | $7.88 (1.81%) | $8.23 | $7.62 | 76.97 M | $5.21 B |
| 11/13/2025 | $8.48 | $7.96 (-6.13%) | $8.49 | $7.81 | 90.38 M | $5.26 B |
| 11/12/2025 | $8.85 | $8.65 (-2.26%) | $9.11 | $8.31 | 95.42 M | $5.72 B |
| 11/11/2025 | $8.32 | $8.94 (7.45%) | $9.00 | $8.19 | 121.09 M | $5.91 B |
| 11/10/2025 | $8.47 | $8.45 (-0.24%) | $8.63 | $8.28 | 69.17 M | $5.58 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.
