NYSE · ACHR

Archer Aviation Inc.

Industrials · Aerospace & Defense

$4.20

Down-$0.18 (-4.11%)

Updated Oct 31, 2026, 11:44 PM

SID Score

3.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ACHR

ACHR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ACHR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 15, 2026	$4.01	$4.29	$3.97	$4.27	25.99M
Oct 14, 2026	$4.32	$4.37	$4.06	$4.07	26.24M
Oct 13, 2026	$4.63	$4.765	$4.44	$4.44	24.32M
Oct 12, 2026	$4.90	$4.94	$4.58	$4.69	26.18M
Oct 9, 2026	$5.02	$5.04	$4.79	$4.96	37.06M
Oct 8, 2026	$4.635	$4.7457	$4.61	$4.72	29.06M
Oct 7, 2026	$4.56	$4.73	$4.49	$4.67	33.13M
Oct 6, 2026	$4.74	$4.82	$4.60	$4.65	26.36M
Oct 5, 2026	$4.86	$4.89	$4.70	$4.72	19.58M
Oct 2, 2026	$5.15	$5.17	$4.81	$4.89	24.43M