ACHR Quote, Trading Chart, Archer Aviation Inc. Class A

home / stock / achr / achr quote

Stock Information
Company Name: Archer Aviation Inc. Class A
Stock Symbol: ACHR
Market: NYSE
Website: archer.com
Menu
ACHR ACHR Quote ACHR Short ACHR News ACHR Articles ACHR Message Board
Get ACHR Alerts

News, Short Squeeze, Breakout and More Instantly...
ACHR Quote
Last:$6.025
Change Percent:-2.11%
Open:$6.08
Previous Close:$6.155
High:$6.21
Low:$5.965
Volume:17,615,374
Last Trade Date Time:03/16/2026 01:02:07 pm
Quotes are delayed by 15 to 20 minutes.
ACHR Chart
Last Twenty Trading Days
Date:2026-03-16
Open:$6.08
Close:$6.155
High:$6.21
Low:$5.965
Volume:17,615,374
Date:2026-03-13
Open:$6.27
Close:$6.32
High:$6.33
Low:$6.055
Volume:11,140,512
Date:2026-03-12
Open:$6.35
Close:$6.345
High:$6.46
Low:$6.21
Volume:11,995,569
Date:2026-03-11
Open:$6.31
Close:$6.5001
High:$6.48
Low:$6.23
Volume:12,208,488
Date:2026-03-10
Open:$6.64
Close:$6.26
High:$6.68
Low:$6.45
Volume:11,079,276
Date:2026-03-09
Open:$6.165
Close:$6.3532
High:$6.27
Low:$6.07
Volume:10,388,062
Date:2026-03-06
Open:$6.31
Close:$6.365
High:$6.41
Low:$6.22
Volume:16,597,730
Date:2026-03-05
Open:$6.65
Close:$6.835
High:$6.785
Low:$6.32
Volume:19,315,205
Date:2026-03-04
Open:$6.83
Close:$6.755
High:$7
Low:$6.602
Volume:16,561,519
Date:2026-03-03
Open:$7.34
Close:$7.4253
High:$7.355
Low:$6.51
Volume:29,024,887
Date:2026-03-02
Open:$6.85
Close:$6.985
High:$7.5
Low:$6.8
Volume:21,429,977
Date:2026-02-27
Open:$7.16
Close:$6.985
High:$7.16
Low:$6.96
Volume:15,344,693
Date:2026-02-26
Open:$7.1
Close:$7.2301
High:$7.295
Low:$6.9602
Volume:18,322,788
Date:2026-02-25
Open:$7.28
Close:$6.975
High:$7.32
Low:$7.09
Volume:18,840,218
Date:2026-02-24
Open:$6.86
Close:$6.87
High:$6.98
Low:$6.695
Volume:16,888,550
Date:2026-02-23
Open:$6.71
Close:$6.995
High:$6.975
Low:$6.66
Volume:16,761,525
Date:2026-02-20
Open:$7.09
Close:$7.045
High:$7.28
Low:$6.8736
Volume:17,533,116
Date:2026-02-19
Open:$6.85
Close:$7.065
High:$7.14
Low:$6.78
Volume:18,664,274
Date:2026-02-18
Open:$6.8
Close:$6.7801
High:$7.13
Low:$6.75
Volume:12,972,692
Date:2026-02-17
Open:$6.71
Close:$6.71
High:$6.8
Low:$6.57
Volume:17,642,769