NASDAQ · ACHR

Archer Aviation Inc.

Industrials · Aerospace & Defense

$4.33

Down-$0.30 (-6.93%)

Updated Nov 14, 2026, 12:20 AM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ACHR

ACHR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

ACHR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$4.61	$4.76	$4.315	$4.33	23.16M
Nov 11, 2026	$4.85	$5.07	$4.76	$4.86	27.38M
Nov 10, 2026	$4.65	$4.75	$4.335	$4.71	40.99M
Nov 9, 2026	$4.51	$4.98	$4.29	$4.81	39.42M
Nov 6, 2026	$3.97	$4.45	$3.87	$4.44	28.01M
Nov 5, 2026	$4.18	$4.265	$3.62	$3.87	32.38M
Nov 4, 2026	$4.20	$4.385	$4.04	$4.12	18.41M
Nov 3, 2026	$4.26	$4.30	$4.13	$4.13	15.35M
Nov 2, 2026	$4.27	$4.44	$4.16	$4.17	20.59M
Oct 30, 2026	$4.24	$4.32	$4.07	$4.20	19M
Oct 29, 2026	$4.31	$4.52	$4.305	$4.38	16.25M
Oct 28, 2026	$4.28	$4.35	$4.21	$4.34	22.02M
Oct 27, 2026	$4.03	$4.32	$4.03	$4.23	28.36M
Oct 26, 2026	$3.86	$3.96	$3.80	$3.94	15.92M
Oct 23, 2026	$3.75	$3.96	$3.68	$3.91	20.05M
Oct 22, 2026	$3.77	$3.89	$3.75	$3.80	18.56M
Oct 21, 2026	$4.03	$4.09	$3.82	$3.87	20.85M
Oct 20, 2026	$4.00	$4.13	$3.96	$3.98	16.62M
Oct 19, 2026	$4.15	$4.16	$4.01	$4.04	13.9M
Oct 16, 2026	$4.30	$4.31	$4.01	$4.07	18.69M