sec filing
AC
NYSE · ACHR
Archer Aviation Inc.
Industrials · Aerospace & Defense
$5.78
Down-$0.22 (-3.81%)
Updated Sep 1, 2026, 11:51 PM
SID Score
4.2/10
Composite research score
Smart Money
61/100
Neutral
- Market cap
- 5.22B
- P/E ratio
- -4.51
- Dividend yield
- 0.00%
- 52-week range
- $4.30 – $14.62
- Volume
- 28.54M
- Avg. volume
- 37.66M
Price performance
ACHR price history
1M range · 21 trading sessions · Daily adjusted prices
ACHR closed at $5.78 after 21 trading sessions, up 19.42% for the selected period.
- Last close
- $5.78
- Period change
- +19.42%
- Period low
- $4.84
- Period high
- $6.97
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | $5.70 | $5.93 | $5.69 | $5.78 | 28.54M |
| Aug 28, 2026 | $5.88 | $5.9277 | $5.68 | $5.75 | 23.28M |
| Aug 27, 2026 | $5.945 | $6.03 | $5.88 | $5.93 | 22.87M |
| Aug 26, 2026 | $5.905 | $6.14 | $5.86 | $5.90 | 20.8M |
| Aug 25, 2026 | $6.13 | $6.15 | $5.88 | $5.96 | 26.77M |
| Aug 24, 2026 | $6.21 | $6.32 | $6.00 | $6.07 | 32.54M |
| Aug 21, 2026 | $6.145 | $6.525 | $6.10 | $6.30 | 32.87M |
| Aug 20, 2026 | $6.31 | $6.35 | $5.99 | $6.09 | 33.4M |
| Aug 19, 2026 | $6.295 | $6.465 | $6.17 | $6.45 | 26.61M |
| Aug 18, 2026 | $6.17 | $6.42 | $6.13 | $6.32 | 31.86M |
| Aug 17, 2026 | $6.48 | $6.54 | $6.32 | $6.39 | 30.28M |
| Aug 14, 2026 | $6.92 | $7.29 | $6.49 | $6.62 | 44.06M |
| Aug 13, 2026 | $6.21 | $7.065 | $6.19 | $6.97 | 61.65M |
| Aug 12, 2026 | $6.853 | $6.915 | $6.1611 | $6.29 | 52.34M |
| Aug 11, 2026 | $6.23 | $7.08 | $6.13 | $6.79 | 90.13M |
| Aug 10, 2026 | $6.41 | $6.87 | $5.935 | $6.26 | 128.44M |
| Aug 7, 2026 | $5.36 | $5.60 | $5.3001 | $5.59 | 34.09M |
| Aug 6, 2026 | $5.17 | $5.3551 | $5.08 | $5.23 | 26.11M |
| Aug 5, 2026 | $5.30 | $5.35 | $5.125 | $5.20 | 23.68M |
| Aug 4, 2026 | $4.94 | $5.36 | $4.91 | $5.31 | 29.4M |
| Aug 3, 2026 | $4.67 | $4.92 | $4.60 | $4.84 | 30.67M |
Latest ACHR news
The latest Smart Investors Daily articles mentioning ACHR.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…