MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACHR — Archer Aviation Inc.
NYSEArcher Aviation Inc.
$5.03
+0.06(+1.21%)
- O
- 4.96
- H
- 5.12
- L
- 4.92
- V
- 19.66M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.03
Period Return-29.55%
Period High$14.62
Period Low$4.30
Avg Daily Volume39.57M
Total Trading Days365
ACHR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.96 | $5.12 | $4.92 | $5.03 | +$0.06 | +1.21% | 19,663,378 | $5.02 | $4.92 $5.12 |
| Sep 30, 2026 | $5.12 | $5.25 | $4.97 | $4.97 | $-0.09 | -1.78% | 23,585,532 | $5.09 | $4.97 $5.25 |
| Sep 29, 2026 | $5.27 | $5.29 | $5.02 | $5.06 | $-0.14 | -2.69% | 19,147,558 | $5.13 | $5.02 $5.29 |
| Sep 28, 2026 | $5.52 | $5.53 | $5.18 | $5.20 | $-0.41 | -7.31% | 17,583,733 | $5.31 | $5.18 $5.53 |
| Sep 25, 2026 | $5.73 | $5.80 | $5.61 | $5.61 | $-0.10 | -1.75% | 26,917,807 | $5.68 | $5.61 $5.80 |
| Sep 24, 2026 | $5.64 | $5.74 | $5.47 | $5.71 | +$0.00 | +0.00% | 28,725,261 | $5.65 | $5.47 $5.74 |
| Sep 23, 2026 | $5.67 | $5.74 | $5.54 | $5.71 | +$0.02 | +0.35% | 19,342,247 | $5.68 | $5.54 $5.74 |
| Sep 22, 2026 | $5.60 | $5.71 | $5.46 | $5.69 | +$0.26 | +4.79% | 20,473,035 | $5.62 | $5.46 $5.71 |
| Sep 21, 2026 | $5.37 | $5.51 | $5.28 | $5.43 | +$0.17 | +3.23% | 22,214,797 | $5.43 | $5.28 $5.51 |
| Sep 18, 2026 | $5.51 | $5.60 | $5.24 | $5.26 | $-0.14 | -2.59% | 46,907,176 | $5.28 | $5.24 $5.60 |
| Sep 17, 2026 | $5.32 | $5.46 | $5.28 | $5.40 | +$0.18 | +3.45% | 25,690,067 | $5.38 | $5.28 $5.46 |
| Sep 16, 2026 | $5.49 | $5.51 | $5.12 | $5.22 | $-0.25 | -4.57% | 28,025,102 | $5.27 | $5.12 $5.51 |
| Sep 15, 2026 | $5.47 | $5.55 | $5.29 | $5.47 | $-0.04 | -0.73% | 24,589,684 | $5.43 | $5.29 $5.55 |
| Sep 14, 2026 | $5.41 | $5.61 | $5.38 | $5.51 | $-0.07 | -1.25% | 29,800,461 | $5.51 | $5.38 $5.61 |
| Sep 11, 2026 | $5.49 | $5.65 | $5.47 | $5.58 | +$0.13 | +2.39% | 19,933,430 | $5.57 | $5.47 $5.65 |
| Sep 10, 2026 | $5.41 | $5.69 | $5.35 | $5.45 | $-0.05 | -0.91% | 23,666,260 | $5.53 | $5.35 $5.69 |
| Sep 9, 2026 | $5.75 | $5.79 | $5.50 | $5.50 | $-0.33 | -5.66% | 22,405,992 | $5.61 | $5.50 $5.79 |
| Sep 8, 2026 | $5.70 | $5.89 | $5.67 | $5.83 | +$0.12 | +2.10% | 22,595,049 | $5.81 | $5.67 $5.89 |
| Sep 4, 2026 | $5.73 | $5.79 | $5.60 | $5.71 | $-0.05 | -0.87% | 15,652,732 | $5.68 | $5.60 $5.79 |
| Sep 3, 2026 | $5.80 | $5.96 | $5.70 | $5.76 | +$0.11 | +1.95% | 16,939,424 | $5.78 | $5.70 $5.96 |
| Sep 2, 2026 | $5.56 | $5.69 | $5.51 | $5.65 | +$0.09 | +1.62% | 14,946,846 | $5.61 | $5.51 $5.69 |
| Sep 1, 2026 | $5.63 | $5.66 | $5.48 | $5.56 | $-0.22 | -3.81% | 20,222,770 | $5.56 | $5.48 $5.66 |
| Aug 31, 2026 | $5.70 | $5.93 | $5.69 | $5.78 | +$0.03 | +0.52% | 28,543,708 | $5.77 | $5.69 $5.93 |
| Aug 28, 2026 | $5.88 | $5.93 | $5.68 | $5.75 | $-0.18 | -3.04% | 23,276,570 | $5.76 | $5.68 $5.93 |
| Aug 27, 2026 | $5.95 | $6.03 | $5.88 | $5.93 | +$0.03 | +0.51% | 22,874,563 | $5.94 | $5.88 $6.03 |
| Aug 26, 2026 | $5.91 | $6.14 | $5.86 | $5.90 | $-0.06 | -1.01% | 20,797,305 | $5.94 | $5.86 $6.14 |
| Aug 25, 2026 | $6.13 | $6.15 | $5.88 | $5.96 | $-0.11 | -1.81% | 26,774,671 | $5.99 | $5.88 $6.15 |
| Aug 24, 2026 | $6.21 | $6.32 | $6.00 | $6.07 | $-0.23 | -3.65% | 32,544,731 | $6.14 | $6.00 $6.32 |
| Aug 21, 2026 | $6.15 | $6.53 | $6.10 | $6.30 | +$0.21 | +3.45% | 32,866,834 | $6.36 | $6.10 $6.53 |
| Aug 20, 2026 | $6.31 | $6.35 | $5.99 | $6.09 | $-0.36 | -5.58% | 33,203,748 | $6.09 | $5.99 $6.35 |