NYSE:ACHR

Archer Aviation Stock Price (Quote)

etoro logo Buy ACHR
*Your capital is at risk
$6.53
-0.210 (-3.12%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $5.57 $7.09 Wednesday, 3rd Jun 2026 ACHR stock ended at $6.53. This is 3.12% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 6.06% from a day low at $6.27 to a day high of $6.65.
90 days $4.80 $7.09
52 weeks $4.80 $14.62

Historical Archer Aviation Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $6.60 $6.65 $6.27 $6.53 51 523 439
Jun 02, 2026 $6.80 $6.90 $6.62 $6.74 47 940 408
Jun 01, 2026 $6.65 $6.93 $6.52 $6.84 62 528 156
May 29, 2026 $6.71 $6.83 $6.39 $6.81 56 702 428
May 28, 2026 $6.45 $7.09 $6.41 $6.81 58 086 292
May 27, 2026 $6.51 $6.62 $6.31 $6.55 57 994 028
May 26, 2026 $6.55 $6.77 $6.39 $6.51 73 222 913
May 22, 2026 $6.19 $6.43 $6.15 $6.36 79 903 214
May 21, 2026 $5.79 $6.14 $5.59 $6.12 62 111 640
May 20, 2026 $5.86 $6.04 $5.74 $5.78 46 783 958
May 19, 2026 $5.83 $6.08 $5.69 $5.91 49 585 095
May 18, 2026 $6.05 $6.20 $5.82 $5.92 56 275 063
May 15, 2026 $6.16 $6.22 $6.00 $6.05 45 738 494
May 14, 2026 $6.51 $6.56 $6.11 $6.41 47 476 069
May 13, 2026 $6.29 $6.75 $6.24 $6.52 44 571 979
May 12, 2026 $6.39 $6.68 $6.05 $6.39 54 141 915
May 11, 2026 $6.37 $6.75 $6.24 $6.54 65 519 520
May 08, 2026 $6.30 $6.54 $6.08 $6.48 44 193 630
May 07, 2026 $6.33 $6.50 $6.15 $6.28 59 561 132
May 06, 2026 $5.98 $6.46 $5.93 $6.41 52 742 648
May 05, 2026 $5.77 $5.86 $5.57 $5.84 51 199 685
May 04, 2026 $5.86 $5.89 $5.71 $5.77 27 837 015
May 01, 2026 $5.76 $5.92 $5.61 $5.87 31 233 650
Apr 30, 2026 $5.65 $5.84 $5.58 $5.74 25 771 674
Apr 29, 2026 $5.75 $5.75 $5.47 $5.60 23 300 474

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ACHR stock historical prices to predict future price movements?
Trend Analysis: Examine the ACHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ACHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ARCHER AVIATION INC.
Archer Aviation
Archer Aviation Inc., an urban air mobility company, engages in designs, develops, manufactures, and operates electric vertical takeoff and landing aircrafts to carry passengers. The company was formerly known as Atlas Crest Investment Corp. and changed its name to Archer Aviation Inc. Archer Aviation Inc. was incorporated in 2018 and is headquartered in Palo Alto, California....
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE