Loading live market data…

Archer Aviation Inc.

NYSE:ACHR

$4.78 USD

-$0.07 (-1.44%)

Volume
23.01M
Average Volume
41.96M
Market Capitalization
$3.63B
P/E Ratio
-4.35
Dividend Yield
0.00%
Price Target
$12.00
Year High
$14.62
Year Low
$4.51
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$18.06
Date Opening Price Closing Price %Chg Volume
2026-07-15 $4.90 $4.78 -2.45% 23.01M
2026-07-14 $4.61 $4.85 5.21% 28.42M
2026-07-13 $4.67 $4.55 -2.57% 25.85M
2026-07-10 $4.89 $4.73 -3.27% 23.82M
2026-07-09 $4.84 $4.85 0.21% 17.91M
2026-07-08 $4.85 $4.84 -0.21% 19.25M
2026-07-07 $5.30 $4.93 -6.98% 29.52M
2026-07-06 $5.00 $5.37 7.40% 36.94M
2026-07-02 $5.02 $4.98 -0.80% 29.04M
2026-07-01 $4.79 $4.92 2.71% 41.81M
2026-06-30 $4.68 $4.73 1.07% 33.34M
2026-06-29 $4.90 $4.68 -4.49% 34.9M
2026-06-26 $4.71 $4.87 3.40% 53.57M
2026-06-25 $5.10 $4.79 -6.08% 39.67M
2026-06-24 $5.21 $5.05 -3.07% 40.89M
2026-06-23 $5.23 $5.25 0.38% 38.51M
2026-06-22 $5.49 $5.43 -1.09% 34.25M
2026-06-18 $5.45 $5.57 2.20% 40.99M
2026-06-17 $5.38 $5.36 -0.37% 47.48M
2026-06-16 $5.50 $5.44 -1.09% 59.51M
2026-06-15 $5.33 $5.55 4.13% 57.34M
2026-06-12 $5.30 $5.08 -4.15% 29.96M
2026-06-11 $5.03 $5.30 5.37% 42.63M
2026-06-10 $5.27 $5.05 -4.17% 36.82M
2026-06-09 $5.77 $5.32 -7.80% 56.98M
2026-06-08 $5.67 $5.73 1.06% 39.27M
2026-06-05 $6.25 $5.54 -11.36% 54.26M
2026-06-04 $6.55 $6.38 -2.60% 57.26M
2026-06-03 $6.60 $6.53 -1.06% 51.68M
2026-06-02 $6.80 $6.74 -0.88% 48.6M
2026-06-01 $6.65 $6.84 2.86% 62.99M
2026-05-29 $6.71 $6.81 1.49% 56.89M
2026-05-28 $6.45 $6.81 5.58% 58.48M
2026-05-27 $6.51 $6.55 0.61% 58.17M
2026-05-26 $6.55 $6.51 -0.61% 75.15M
2026-05-22 $6.19 $6.36 2.75% 79.3M
2026-05-21 $5.71 $6.12 7.18% 64.12M
2026-05-20 $5.86 $5.78 -1.37% 47.08M
2026-05-19 $5.83 $5.91 1.37% 49.58M
2026-05-18 $6.05 $5.92 -2.15% 57.97M
2026-05-15 $6.16 $6.05 -1.79% 45.96M
2026-05-14 $6.51 $6.41 -1.54% 47.58M
2026-05-13 $6.29 $6.52 3.66% 44.82M
2026-05-12 $6.39 $6.39 0.00% 54.27M
2026-05-11 $6.37 $6.54 2.67% 67.79M
2026-05-08 $6.30 $6.48 2.86% 45.66M
2026-05-07 $6.33 $6.28 -0.79% 59.69M
2026-05-06 $5.98 $6.41 7.19% 54.79M
2026-05-05 $5.77 $5.84 1.21% 52.49M
2026-05-04 $5.86 $5.77 -1.54% 29.72M
2026-05-01 $5.76 $5.87 1.91% 31.33M
2026-04-30 $5.65 $5.74 1.59% 27.12M
2026-04-29 $5.75 $5.60 -2.61% 23.43M
2026-04-28 $5.86 $5.84 -0.34% 18.41M
2026-04-27 $5.65 $5.90 4.42% 22.98M
2026-04-24 $5.86 $5.70 -2.73% 21.02M
2026-04-23 $6.01 $5.77 -3.99% 28.56M
2026-04-22 $6.14 $6.06 -1.30% 26.67M
2026-04-21 $6.16 $5.94 -3.57% 27.88M
2026-04-20 $6.01 $6.11 1.66% 21.77M
2026-04-17 $6.25 $6.11 -2.24% 28.31M
2026-04-16 $6.30 $6.08 -3.49% 25.12M
2026-04-15 $5.73 $6.06 5.76% 26.28M
2026-04-14 $5.66 $5.67 0.18% 22.23M
2026-04-13 $5.27 $5.45 3.42% 17.94M
2026-04-10 $5.38 $5.40 0.37% 14.86M
2026-04-09 $5.48 $5.32 -2.92% 23.14M
2026-04-08 $5.76 $5.58 -3.12% 28.2M
2026-04-07 $5.47 $5.34 -2.38% 32.59M
2026-04-06 $5.38 $5.54 2.97% 24.83M
2026-04-02 $5.00 $5.42 8.40% 21.07M
2026-04-01 $5.32 $5.21 -2.07% 24.27M
2026-03-31 $5.04 $5.17 2.58% 33.76M
2026-03-30 $5.09 $4.94 -2.95% 33.93M
2026-03-27 $5.30 $5.09 -3.96% 28.53M
2026-03-26 $5.36 $5.37 0.19% 18.58M
2026-03-25 $5.74 $5.56 -3.14% 28.6M
2026-03-24 $5.76 $5.51 -4.34% 28.46M
2026-03-23 $5.87 $5.89 0.34% 26.12M
2026-03-20 $6.00 $5.76 -4.00% 34.1M
2026-03-19 $5.88 $6.01 2.21% 21.32M
2026-03-18 $6.19 $6.01 -2.91% 27.68M
2026-03-17 $6.16 $6.29 2.11% 29.62M
2026-03-16 $6.08 $6.12 0.66% 34.28M
2026-03-13 $6.27 $6.03 -3.83% 23.29M
2026-03-12 $6.35 $6.16 -2.99% 24.7M
2026-03-11 $6.31 $6.43 1.90% 23.71M
2026-03-10 $6.64 $6.32 -4.82% 23.99M
2026-03-09 $6.17 $6.52 5.67% 30.27M
2026-03-06 $6.31 $6.26 -0.79% 30.98M