Comparing Back to the side-by-side chart ↗
Archer Aviation Inc (ACHR) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -16.9% vs the 50-day and -27.7% vs the 200-day average, 63.4% below the 52-week high and +14.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Archer Aviation Inc trades 16.9% below its 50-day and 27.7% below its 200-day moving average. (as of 2026-10-30)
Archer Aviation designs electric vertical take-off and landing aircraft, known as eVTOLs, for use as urban air taxis. It also develops related technology and services for both commercial and defence customers, and is based in San Jose, California.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ACHR overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.24 | 4.32 | 4.07 | 4.20 | -4.11% | 18,905,434 |
| 2026-10-29 | 4.31 | 4.52 | 4.30 | 4.38 | +0.92% | 16,247,100 |
| 2026-10-28 | 4.28 | 4.35 | 4.21 | 4.34 | +2.60% | 22,024,200 |
| 2026-10-27 | 4.03 | 4.32 | 4.03 | 4.23 | +7.36% | 28,359,700 |
| 2026-10-26 | 3.86 | 3.96 | 3.80 | 3.94 | +0.77% | 15,920,300 |
| 2026-10-23 | 3.75 | 3.96 | 3.68 | 3.91 | +2.89% | 20,048,600 |
| 2026-10-22 | 3.77 | 3.89 | 3.75 | 3.80 | -1.81% | 18,560,600 |
| 2026-10-21 | 4.03 | 4.09 | 3.82 | 3.87 | -2.76% | 20,854,000 |
| 2026-10-20 | 4.00 | 4.13 | 3.96 | 3.98 | -1.49% | 16,618,500 |
| 2026-10-19 | 4.15 | 4.16 | 4.01 | 4.04 | -0.74% | 13,902,800 |
| 2026-10-16 | 4.30 | 4.31 | 4.01 | 4.07 | -4.68% | 18,691,800 |
| 2026-10-15 | 4.01 | 4.29 | 3.97 | 4.27 | +4.91% | 25,987,600 |
| 2026-10-14 | 4.32 | 4.37 | 4.06 | 4.07 | -8.33% | 26,243,200 |
| 2026-10-13 | 4.63 | 4.76 | 4.44 | 4.44 | -5.33% | 24,322,000 |
| 2026-10-12 | 4.90 | 4.94 | 4.58 | 4.69 | -5.44% | 26,179,200 |
| 2026-10-09 | 5.02 | 5.04 | 4.79 | 4.96 | +5.08% | 37,064,800 |
| 2026-10-08 | 4.63 | 4.75 | 4.61 | 4.72 | +1.07% | 29,060,600 |
| 2026-10-07 | 4.56 | 4.73 | 4.49 | 4.67 | +0.43% | 33,129,800 |
| 2026-10-06 | 4.74 | 4.82 | 4.60 | 4.65 | -1.48% | 26,361,600 |
| 2026-10-05 | 4.86 | 4.89 | 4.70 | 4.72 | -3.48% | 19,579,800 |
| 2026-10-02 | 5.15 | 5.17 | 4.81 | 4.89 | -2.78% | 24,433,000 |
| 2026-10-01 | 4.96 | 5.12 | 4.92 | 5.03 | +1.21% | 20,049,300 |
| 2026-09-30 | 5.12 | 5.25 | 4.97 | 4.97 | -1.78% | 23,585,500 |
| 2026-09-29 | 5.27 | 5.29 | 5.02 | 5.06 | -2.69% | 19,147,600 |
| 2026-09-28 | 5.51 | 5.53 | 5.18 | 5.20 | -7.31% | 17,583,700 |
| 2026-09-25 | 5.73 | 5.80 | 5.61 | 5.61 | -1.75% | 26,917,800 |
| 2026-09-24 | 5.64 | 5.74 | 5.47 | 5.71 | +0.00% | 28,725,300 |
| 2026-09-23 | 5.67 | 5.74 | 5.54 | 5.71 | +0.35% | 19,342,200 |
| 2026-09-22 | 5.60 | 5.71 | 5.46 | 5.69 | +4.79% | 20,473,000 |
| 2026-09-21 | 5.37 | 5.51 | 5.28 | 5.43 | +3.23% | 22,214,800 |
| 2026-09-18 | 5.51 | 5.60 | 5.24 | 5.26 | -2.59% | 46,907,200 |
| 2026-09-17 | 5.32 | 5.46 | 5.28 | 5.40 | +3.45% | 25,690,100 |
| 2026-09-16 | 5.49 | 5.51 | 5.12 | 5.22 | -4.57% | 28,025,100 |
| 2026-09-15 | 5.47 | 5.55 | 5.29 | 5.47 | -0.73% | 24,706,800 |
| 2026-09-14 | 5.41 | 5.61 | 5.38 | 5.51 | -1.25% | 29,869,900 |
| 2026-09-11 | 5.49 | 5.65 | 5.47 | 5.58 | +2.39% | 19,933,400 |
| 2026-09-10 | 5.41 | 5.68 | 5.35 | 5.45 | -0.91% | 23,666,300 |
| 2026-09-09 | 5.75 | 5.79 | 5.50 | 5.50 | -5.66% | 22,406,000 |
| 2026-09-08 | 5.70 | 5.89 | 5.67 | 5.83 | +2.10% | 22,595,000 |
| 2026-09-04 | 5.73 | 5.79 | 5.60 | 5.71 | -0.87% | 15,652,700 |
| 2026-09-03 | 5.80 | 5.96 | 5.70 | 5.76 | +1.95% | 16,940,700 |
| 2026-09-02 | 5.56 | 5.69 | 5.51 | 5.65 | +1.62% | 15,062,400 |
| 2026-09-01 | 5.63 | 5.66 | 5.48 | 5.56 | -3.81% | 20,222,900 |
| 2026-08-31 | 5.70 | 5.93 | 5.69 | 5.78 | +0.52% | 28,543,700 |
| 2026-08-28 | 5.88 | 5.93 | 5.68 | 5.75 | -3.04% | 23,276,600 |
| 2026-08-27 | 5.95 | 6.03 | 5.88 | 5.93 | +0.51% | 22,874,600 |
| 2026-08-26 | 5.91 | 6.14 | 5.86 | 5.90 | -1.01% | 20,797,300 |
| 2026-08-25 | 6.13 | 6.15 | 5.88 | 5.96 | -1.81% | 26,774,700 |
| 2026-08-24 | 6.21 | 6.32 | 6.00 | 6.07 | -3.65% | 32,544,700 |
| 2026-08-21 | 6.14 | 6.53 | 6.10 | 6.30 | +3.45% | 32,866,800 |
| 2026-08-20 | 6.31 | 6.35 | 5.99 | 6.09 | -5.58% | 33,398,100 |
| 2026-08-19 | 6.29 | 6.46 | 6.17 | 6.45 | +2.06% | 26,609,600 |
| 2026-08-18 | 6.17 | 6.42 | 6.13 | 6.32 | -1.10% | 31,859,000 |
| 2026-08-17 | 6.48 | 6.54 | 6.32 | 6.39 | -3.47% | 30,279,300 |
| 2026-08-14 | 6.92 | 7.29 | 6.49 | 6.62 | -5.02% | 44,056,700 |
| 2026-08-13 | 6.21 | 7.07 | 6.19 | 6.97 | +10.81% | 61,648,200 |
| 2026-08-12 | 6.85 | 6.92 | 6.16 | 6.29 | -7.36% | 52,340,600 |
| 2026-08-11 | 6.23 | 7.08 | 6.13 | 6.79 | +8.47% | 90,131,200 |
| 2026-08-10 | 6.41 | 6.87 | 5.93 | 6.26 | +11.99% | 128,441,400 |
| 2026-08-07 | 5.36 | 5.60 | 5.30 | 5.59 | +6.88% | 34,085,500 |
| 2026-08-06 | 5.17 | 5.36 | 5.08 | 5.23 | +0.58% | 26,106,600 |
| 2026-08-05 | 5.30 | 5.35 | 5.13 | 5.20 | -2.07% | 23,677,400 |
| 2026-08-04 | 4.94 | 5.36 | 4.91 | 5.31 | +9.71% | 29,399,400 |
| 2026-08-03 | 4.67 | 4.92 | 4.60 | 4.84 | +4.31% | 30,668,800 |
| 2026-07-31 | 4.78 | 4.85 | 4.57 | 4.64 | -2.11% | 29,861,100 |
| 2026-07-30 | 4.58 | 4.77 | 4.52 | 4.74 | +5.80% | 31,568,300 |
| 2026-07-29 | 4.80 | 4.83 | 4.47 | 4.48 | -7.05% | 25,978,300 |
| 2026-07-28 | 4.81 | 4.91 | 4.66 | 4.82 | -2.63% | 23,154,600 |
| 2026-07-27 | 4.80 | 4.99 | 4.77 | 4.95 | +3.77% | 30,070,300 |
| 2026-07-24 | 5.16 | 5.17 | 4.74 | 4.77 | -6.65% | 35,221,900 |
| 2026-07-23 | 5.10 | 5.33 | 5.04 | 5.11 | -1.35% | 30,465,600 |
| 2026-07-22 | 5.31 | 5.42 | 5.08 | 5.18 | -1.89% | 37,004,200 |
| 2026-07-21 | 5.32 | 5.60 | 5.22 | 5.28 | -0.56% | 52,284,800 |
| 2026-07-20 | 4.63 | 5.43 | 4.60 | 5.31 | +19.59% | 99,253,700 |
| 2026-07-17 | 4.34 | 4.59 | 4.30 | 4.44 | -1.11% | 25,382,200 |
| 2026-07-16 | 4.74 | 4.75 | 4.45 | 4.49 | -6.07% | 25,503,200 |
| 2026-07-15 | 4.90 | 5.06 | 4.71 | 4.78 | -1.44% | 23,050,800 |
| 2026-07-14 | 4.61 | 4.88 | 4.55 | 4.85 | +6.59% | 28,415,900 |
| 2026-07-13 | 4.67 | 4.74 | 4.51 | 4.55 | -3.81% | 25,853,900 |
| 2026-07-10 | 4.89 | 4.93 | 4.69 | 4.73 | -2.47% | 23,816,900 |
| 2026-07-09 | 4.84 | 4.94 | 4.76 | 4.85 | +0.21% | 17,909,500 |
| 2026-07-08 | 4.85 | 4.97 | 4.81 | 4.84 | -1.83% | 19,252,200 |
| 2026-07-07 | 5.30 | 5.35 | 4.83 | 4.93 | -8.19% | 29,522,400 |
| 2026-07-06 | 5.00 | 5.46 | 4.97 | 5.37 | +7.83% | 36,944,400 |
| 2026-07-02 | 5.02 | 5.19 | 4.84 | 4.98 | +1.22% | 28,993,400 |
| 2026-07-01 | 4.79 | 5.08 | 4.76 | 4.92 | +4.02% | 41,806,100 |
| 2026-06-30 | 4.68 | 4.86 | 4.64 | 4.73 | +1.07% | 33,344,300 |
| 2026-06-29 | 4.90 | 5.03 | 4.61 | 4.68 | -3.90% | 34,900,100 |
| 2026-06-26 | 4.71 | 5.08 | 4.71 | 4.87 | +1.67% | 53,566,100 |
| 2026-06-25 | 5.10 | 5.13 | 4.75 | 4.79 | -5.15% | 39,668,300 |
| 2026-06-24 | 5.21 | 5.22 | 5.00 | 5.05 | -3.81% | 40,887,100 |
| 2026-06-23 | 5.23 | 5.51 | 5.23 | 5.25 | -3.31% | 38,508,300 |
| 2026-06-22 | 5.49 | 5.63 | 5.39 | 5.43 | -2.51% | 34,249,300 |
| 2026-06-18 | 5.45 | 5.59 | 5.24 | 5.57 | +3.92% | 40,987,200 |
| 2026-06-17 | 5.38 | 5.72 | 5.32 | 5.36 | -1.47% | 47,480,300 |
| 2026-06-16 | 5.50 | 5.58 | 5.23 | 5.44 | -1.98% | 59,509,800 |
| 2026-06-15 | 5.33 | 5.62 | 5.32 | 5.55 | +9.25% | 57,338,100 |
| 2026-06-12 | 5.30 | 5.36 | 5.00 | 5.08 | -4.15% | 29,959,700 |
| 2026-06-11 | 5.03 | 5.32 | 4.93 | 5.30 | +4.95% | 42,626,400 |
| 2026-06-10 | 5.27 | 5.36 | 5.04 | 5.05 | -5.08% | 36,823,600 |
| 2026-06-09 | 5.77 | 5.88 | 5.20 | 5.32 | -7.16% | 56,978,300 |
| 2026-06-08 | 5.67 | 5.90 | 5.58 | 5.73 | +3.43% | 39,266,800 |
| 2026-06-05 | 6.25 | 6.31 | 5.38 | 5.54 | -13.17% | 54,259,400 |
| 2026-06-04 | 6.55 | 6.62 | 6.35 | 6.38 | -2.30% | 57,258,100 |
| 2026-06-03 | 6.60 | 6.63 | 6.27 | 6.53 | -3.12% | 51,682,100 |
| 2026-06-02 | 6.80 | 6.90 | 6.62 | 6.74 | -1.46% | 48,600,800 |
| 2026-06-01 | 6.65 | 6.93 | 6.52 | 6.84 | +0.44% | 62,985,800 |
| 2026-05-29 | 6.71 | 6.83 | 6.39 | 6.81 | +0.00% | 56,889,600 |
| 2026-05-28 | 6.45 | 7.09 | 6.41 | 6.81 | +3.97% | 58,483,000 |
| 2026-05-27 | 6.51 | 6.62 | 6.31 | 6.55 | +0.61% | 58,174,100 |
| 2026-05-26 | 6.55 | 6.77 | 6.38 | 6.51 | +2.36% | 75,154,200 |
| 2026-05-22 | 6.19 | 6.43 | 6.14 | 6.36 | +3.92% | 79,302,300 |
| 2026-05-21 | 5.71 | 6.14 | 5.59 | 6.12 | +5.88% | 64,120,200 |
| 2026-05-20 | 5.86 | 6.04 | 5.74 | 5.78 | -2.20% | 47,082,400 |
| 2026-05-19 | 5.83 | 6.08 | 5.69 | 5.91 | -0.17% | 49,584,400 |
| 2026-05-18 | 6.05 | 6.20 | 5.82 | 5.92 | -2.15% | 57,973,400 |
| 2026-05-15 | 6.16 | 6.22 | 6.00 | 6.05 | -5.62% | 45,962,300 |
| 2026-05-14 | 6.51 | 6.56 | 6.11 | 6.41 | -1.69% | 47,575,700 |
| 2026-05-13 | 6.29 | 6.75 | 6.23 | 6.52 | +2.03% | 44,824,600 |
| 2026-05-12 | 6.39 | 6.68 | 6.05 | 6.39 | -2.29% | 54,266,100 |
| 2026-05-11 | 6.37 | 6.75 | 6.24 | 6.54 | +0.93% | 67,790,000 |
| 2026-05-08 | 6.30 | 6.54 | 6.08 | 6.48 | +3.18% | 45,655,700 |
| 2026-05-07 | 6.33 | 6.50 | 6.15 | 6.28 | -2.03% | 59,688,700 |
| 2026-05-06 | 5.98 | 6.46 | 5.93 | 6.41 | +9.76% | 54,790,500 |
| 2026-05-05 | 5.77 | 5.86 | 5.57 | 5.84 | +1.21% | 52,485,300 |
| 2026-05-04 | 5.86 | 5.89 | 5.70 | 5.77 | -1.70% | 29,717,300 |
| 2026-05-01 | 5.76 | 5.92 | 5.61 | 5.87 | +2.26% | 31,328,300 |
| 2026-04-30 | 5.65 | 5.83 | 5.58 | 5.74 | +2.50% | 27,121,800 |
| 2026-04-29 | 5.75 | 5.75 | 5.47 | 5.60 | -4.11% | 23,429,800 |
| 2026-04-28 | 5.86 | 5.91 | 5.75 | 5.84 | -1.02% | 18,407,300 |
| 2026-04-27 | 5.65 | 5.94 | 5.63 | 5.90 | +3.51% | 22,980,100 |
| 2026-04-24 | 5.86 | 5.88 | 5.59 | 5.70 | -1.21% | 21,023,700 |
| 2026-04-23 | 6.01 | 6.06 | 5.61 | 5.77 | -4.79% | 28,557,600 |
| 2026-04-22 | 6.14 | 6.32 | 5.95 | 6.06 | +2.02% | 26,671,400 |
| 2026-04-21 | 6.16 | 6.26 | 5.90 | 5.94 | -2.78% | 27,884,400 |
| 2026-04-20 | 6.01 | 6.14 | 5.93 | 6.11 | +0.00% | 21,771,600 |
| 2026-04-17 | 6.25 | 6.49 | 6.10 | 6.11 | +0.49% | 28,307,100 |
| 2026-04-16 | 6.30 | 6.36 | 5.92 | 6.08 | +0.33% | 25,123,000 |
| 2026-04-15 | 5.73 | 6.09 | 5.73 | 6.06 | +6.88% | 26,275,200 |
| 2026-04-14 | 5.66 | 5.75 | 5.56 | 5.67 | +4.04% | 22,225,800 |
| 2026-04-13 | 5.27 | 5.55 | 5.23 | 5.45 | +0.93% | 17,942,100 |
| 2026-04-10 | 5.38 | 5.52 | 5.34 | 5.40 | +1.50% | 14,861,700 |
| 2026-04-09 | 5.48 | 5.59 | 5.32 | 5.32 | -4.66% | 23,136,100 |
| 2026-04-08 | 5.76 | 5.83 | 5.47 | 5.58 | +4.49% | 28,198,800 |
| 2026-04-07 | 5.47 | 5.49 | 5.22 | 5.34 | -3.61% | 32,593,100 |
| 2026-04-06 | 5.38 | 5.71 | 5.38 | 5.54 | +2.21% | 24,830,200 |
| 2026-04-02 | 5.00 | 5.43 | 5.00 | 5.42 | +4.03% | 21,070,900 |
| 2026-04-01 | 5.32 | 5.35 | 5.16 | 5.21 | +0.77% | 24,270,000 |
| 2026-03-31 | 5.04 | 5.23 | 4.93 | 5.17 | +4.66% | 33,759,000 |
| 2026-03-30 | 5.09 | 5.14 | 4.80 | 4.94 | -2.95% | 33,930,900 |
| 2026-03-27 | 5.30 | 5.34 | 5.07 | 5.09 | -5.21% | 28,528,859 |
| 2026-03-26 | 5.36 | 5.58 | 5.30 | 5.37 | -3.42% | 18,575,800 |
| 2026-03-25 | 5.74 | 5.87 | 5.46 | 5.56 | +0.91% | 28,604,711 |
| 2026-03-24 | 5.76 | 5.83 | 5.47 | 5.51 | -6.45% | 28,463,090 |
| 2026-03-23 | 5.87 | 5.96 | 5.75 | 5.89 | +2.26% | 26,116,961 |
| 2026-03-20 | 6.00 | 6.06 | 5.67 | 5.76 | -4.16% | 34,097,379 |
| 2026-03-19 | 5.88 | 6.17 | 5.79 | 6.01 | +0.00% | 21,315,381 |
| 2026-03-18 | 6.19 | 6.25 | 6.01 | 6.01 | -4.45% | 27,681,711 |
| 2026-03-17 | 6.16 | 6.30 | 6.06 | 6.29 | +2.78% | 29,616,990 |
| 2026-03-16 | 6.08 | 6.21 | 5.96 | 6.12 | +1.49% | 34,275,059 |
| 2026-03-13 | 6.27 | 6.33 | 5.97 | 6.03 | -1.95% | 23,285,539 |
| 2026-03-12 | 6.35 | 6.46 | 6.15 | 6.15 | -4.35% | 24,702,500 |
| 2026-03-11 | 6.31 | 6.48 | 6.23 | 6.43 | +1.74% | 23,707,740 |
| 2026-03-10 | 6.64 | 6.68 | 6.29 | 6.32 | -3.07% | 23,986,770 |
| 2026-03-09 | 6.17 | 6.54 | 6.07 | 6.52 | +4.15% | 30,265,859 |
| 2026-03-06 | 6.31 | 6.46 | 6.22 | 6.26 | -3.10% | 30,984,180 |
| 2026-03-05 | 6.65 | 6.79 | 6.31 | 6.46 | -4.44% | 38,784,367 |
| 2026-03-04 | 6.83 | 7.00 | 6.60 | 6.76 | +0.60% | 26,242,490 |
| 2026-03-03 | 7.34 | 7.36 | 6.51 | 6.72 | -10.64% | 44,986,922 |
| 2026-03-02 | 6.85 | 7.55 | 6.80 | 7.52 | +5.62% | 38,125,527 |
| 2026-02-27 | 7.16 | 7.16 | 6.91 | 7.12 | -3.52% | 29,616,311 |
| 2026-02-26 | 7.10 | 7.40 | 6.96 | 7.38 | +3.94% | 37,141,090 |
| 2026-02-25 | 7.28 | 7.32 | 7.09 | 7.10 | -1.25% | 30,447,080 |
| 2026-02-24 | 6.86 | 7.20 | 6.70 | 7.19 | +3.30% | 39,258,379 |
| 2026-02-23 | 6.71 | 6.98 | 6.66 | 6.96 | +0.43% | 32,896,012 |
| 2026-02-20 | 7.09 | 7.28 | 6.87 | 6.93 | -4.15% | 28,432,461 |
| 2026-02-19 | 6.85 | 7.27 | 6.78 | 7.23 | +3.73% | 37,483,434 |
| 2026-02-18 | 6.80 | 7.13 | 6.75 | 6.97 | +2.20% | 24,435,869 |
| 2026-02-17 | 6.71 | 6.89 | 6.57 | 6.82 | +0.74% | 30,776,381 |
| 2026-02-13 | 6.83 | 6.99 | 6.68 | 6.77 | +0.15% | 25,226,971 |
| 2026-02-12 | 6.97 | 6.97 | 6.61 | 6.76 | -3.01% | 28,999,500 |
| 2026-02-11 | 7.17 | 7.20 | 6.79 | 6.97 | -2.79% | 33,094,859 |
| 2026-02-10 | 7.36 | 7.57 | 7.16 | 7.17 | -2.71% | 30,275,449 |
| 2026-02-09 | 7.23 | 7.47 | 7.13 | 7.37 | +0.96% | 29,426,609 |
| 2026-02-06 | 6.79 | 7.37 | 6.70 | 7.30 | +12.48% | 50,541,719 |
| 2026-02-05 | 6.75 | 6.79 | 6.36 | 6.49 | -6.62% | 52,332,289 |
| 2026-02-04 | 7.16 | 7.20 | 6.73 | 6.95 | -3.47% | 33,214,200 |
| 2026-02-03 | 7.18 | 7.24 | 6.90 | 7.20 | +2.13% | 33,848,500 |
| 2026-02-02 | 7.20 | 7.27 | 6.97 | 7.05 | -1.95% | 36,462,400 |
| 2026-01-30 | 7.35 | 7.42 | 7.11 | 7.19 | -3.23% | 32,445,561 |
| 2026-01-29 | 7.76 | 7.77 | 7.29 | 7.43 | -3.88% | 38,819,793 |
| 2026-01-28 | 8.11 | 8.14 | 7.68 | 7.73 | -4.45% | 35,204,898 |
| 2026-01-27 | 8.15 | 8.21 | 7.93 | 8.09 | +0.75% | 26,169,520 |
| 2026-01-26 | 8.56 | 8.63 | 8.00 | 8.03 | -6.74% | 31,483,670 |
| 2026-01-23 | 9.05 | 9.11 | 8.48 | 8.61 | -4.44% | 32,710,619 |
| 2026-01-22 | 8.64 | 9.15 | 8.55 | 9.01 | +6.38% | 53,573,020 |
| 2026-01-21 | 8.72 | 8.98 | 8.11 | 8.47 | -2.08% | 50,047,391 |
| 2026-01-20 | 8.48 | 8.97 | 8.45 | 8.65 | -2.37% | 44,970,871 |
| 2026-01-16 | 8.93 | 9.23 | 8.78 | 8.86 | +0.00% | 37,941,688 |
| 2026-01-15 | 8.89 | 9.29 | 8.72 | 8.86 | -0.56% | 55,763,961 |
| 2026-01-14 | 8.38 | 9.00 | 8.30 | 8.91 | +5.19% | 60,679,328 |
| 2026-01-13 | 8.94 | 9.06 | 8.15 | 8.47 | -4.40% | 52,412,969 |
| 2026-01-12 | 8.84 | 9.24 | 8.68 | 8.86 | +0.57% | 59,346,312 |
| 2026-01-09 | 8.90 | 8.97 | 8.55 | 8.81 | +1.15% | 60,240,859 |
| 2026-01-08 | 8.49 | 9.01 | 8.44 | 8.71 | +3.44% | 50,002,488 |
| 2026-01-07 | 8.80 | 8.80 | 8.40 | 8.42 | -4.54% | 27,693,820 |
| 2026-01-06 | 8.61 | 8.88 | 8.47 | 8.82 | +3.04% | 41,952,328 |
| 2026-01-05 | 8.25 | 8.82 | 8.18 | 8.56 | +5.29% | 61,643,141 |
| 2026-01-02 | 7.67 | 8.16 | 7.50 | 8.13 | +8.11% | 45,157,340 |
| 2025-12-31 | 7.56 | 7.59 | 7.40 | 7.52 | -0.40% | 33,649,898 |
| 2025-12-30 | 7.71 | 7.82 | 7.54 | 7.55 | -1.95% | 17,905,410 |
| 2025-12-29 | 7.73 | 7.97 | 7.65 | 7.70 | -2.41% | 17,513,000 |
| 2025-12-26 | 8.13 | 8.14 | 7.87 | 7.89 | -2.95% | 18,863,449 |
| 2025-12-24 | 8.25 | 8.39 | 8.07 | 8.13 | -0.12% | 12,929,130 |
| 2025-12-23 | 8.23 | 8.37 | 8.10 | 8.14 | -3.10% | 32,751,910 |
| 2025-12-22 | 8.29 | 8.65 | 8.26 | 8.40 | +2.94% | 35,435,391 |
| 2025-12-19 | 7.97 | 8.25 | 7.86 | 8.16 | +4.35% | 31,259,000 |
| 2025-12-18 | 7.88 | 8.10 | 7.76 | 7.82 | +3.17% | 40,871,738 |
| 2025-12-17 | 7.96 | 8.16 | 7.55 | 7.58 | -4.65% | 44,984,059 |
| 2025-12-16 | 7.78 | 8.09 | 7.73 | 7.95 | +1.53% | 41,800,039 |
| 2025-12-15 | 8.46 | 8.47 | 7.82 | 7.83 | -5.66% | 36,343,859 |
| 2025-12-12 | 8.61 | 8.82 | 8.22 | 8.30 | -3.04% | 38,869,512 |
| 2025-12-11 | 8.35 | 8.60 | 8.16 | 8.56 | +2.27% | 28,878,650 |
| 2025-12-10 | 8.57 | 8.66 | 8.32 | 8.37 | -3.01% | 34,425,809 |
| 2025-12-09 | 8.47 | 8.73 | 8.38 | 8.63 | +0.23% | 24,631,131 |
| 2025-12-08 | 8.65 | 8.75 | 8.40 | 8.61 | +0.12% | 33,887,340 |
| 2025-12-05 | 8.80 | 8.95 | 8.57 | 8.60 | -3.91% | 40,694,008 |
| 2025-12-04 | 8.30 | 9.06 | 8.23 | 8.95 | +7.19% | 66,945,758 |
| 2025-12-03 | 7.67 | 8.35 | 7.55 | 8.35 | +9.15% | 47,751,090 |
| 2025-12-02 | 7.51 | 7.83 | 7.46 | 7.65 | +2.55% | 45,457,312 |
| 2025-12-01 | 7.52 | 7.65 | 7.38 | 7.46 | -4.24% | 37,043,500 |
| 2025-11-28 | 7.56 | 7.93 | 7.47 | 7.79 | +4.01% | 23,522,300 |
| 2025-11-26 | 7.40 | 7.60 | 7.37 | 7.49 | +1.49% | 28,830,551 |
| 2025-11-25 | 7.39 | 7.48 | 7.16 | 7.38 | -0.81% | 37,191,879 |
| 2025-11-24 | 7.18 | 7.47 | 7.10 | 7.44 | +3.62% | 34,080,152 |
| 2025-11-21 | 6.88 | 7.29 | 6.55 | 7.18 | +4.51% | 59,031,879 |
| 2025-11-20 | 7.75 | 7.88 | 6.86 | 6.87 | -8.03% | 71,245,984 |
| 2025-11-19 | 7.65 | 7.82 | 7.37 | 7.47 | -1.84% | 62,620,141 |
| 2025-11-18 | 7.60 | 7.77 | 7.25 | 7.61 | +2.56% | 57,803,770 |
| 2025-11-17 | 7.82 | 7.88 | 7.24 | 7.42 | -5.84% | 68,986,484 |
| 2025-11-14 | 7.74 | 8.23 | 7.62 | 7.88 | -1.01% | 76,969,852 |
| 2025-11-13 | 8.48 | 8.49 | 7.81 | 7.96 | -7.98% | 90,377,117 |
| 2025-11-12 | 8.85 | 9.11 | 8.30 | 8.65 | -3.24% | 95,417,969 |
| 2025-11-11 | 8.32 | 9.00 | 8.19 | 8.94 | +5.80% | 121,089,000 |
| 2025-11-10 | 8.47 | 8.63 | 8.28 | 8.45 | +3.30% | 69,174,648 |
| 2025-11-07 | 7.83 | 8.21 | 7.20 | 8.18 | -7.88% | 153,846,594 |
| 2025-11-06 | 9.50 | 9.50 | 8.85 | 8.88 | -7.21% | 63,249,992 |
| 2025-11-05 | 9.84 | 9.85 | 9.43 | 9.57 | +0.10% | 63,486,320 |
| 2025-11-04 | 10.00 | 10.20 | 9.54 | 9.56 | -8.25% | 69,858,328 |
| 2025-11-03 | 11.09 | 11.09 | 10.10 | 10.42 | -7.13% | 73,801,352 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+83.26%). Worst month: Mar (-20.51%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Archer Aviation Inc's (ACHR) latest close?
4.20 on 2026-10-30, from the Closelook data lake's daily price record.
What is ACHR's 52-week high and low?
11.46 high and 3.68 low over the trailing 52 weeks, as of 2026-10-30.
What is Archer Aviation Inc's strongest and weakest month historically?
Historically, ACHR's strongest calendar month has been Nov (average +83.26%) and its weakest Mar (average -20.51%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ACHR?
Downtrend stack: Trades -16.9% vs the 50-day and -27.7% vs the 200-day average, 63.4% below the 52-week high and +14.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ACHR above its 50-day and 200-day moving averages?
Archer Aviation Inc trades 16.9% below its 50-day and 27.7% below its 200-day moving average (2.3% below its 20-day). As of 2026-10-30.