Archer Aviation Inc. (ACHR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ACHR Historical Performance
Short-Term Returns
ACHR Stock Price Trajectory (2020–2026)
As of May 8, 2026, Archer Aviation Inc. (ACHR) trades at $6.28, representing a -26.6% return over the past year. The stock has delivered a -36.3% total return over five years (-8.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.60 on February 18, 2021. From this peak, ACHR has corrected -66.2%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers JOBY (+55.7% 1Y), EVEX (-12.6% 1Y), and WKHS (+236.1% 1Y), ACHR has underperformed the peer group average. Compare ACHR vs JOBY →
ACHR Historical Price Data (2025–2026)
Showing 30 of 1,352 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.33 | 6.50 | 6.15 | 6.28 | 59.35M | -2.03% |
| 2026-05-06 | 5.98 | 6.46 | 5.93 | 6.41 | 54.15M | +9.76% |
| 2026-05-05 | 5.77 | 5.86 | 5.57 | 5.84 | 11.74M | +1.21% |
| 2026-05-04 | 5.86 | 5.89 | 5.71 | 5.77 | 28.94M | -1.70% |
| 2026-05-01 | 5.76 | 5.92 | 5.61 | 5.87 | 29.55M | +2.26% |
| 2026-04-30 | 5.65 | 5.83 | 5.58 | 5.74 | 25.77M | +2.50% |
| 2026-04-29 | 5.75 | 5.75 | 5.47 | 5.60 | 23.30M | -4.03% |
| 2026-04-28 | 5.86 | 5.91 | 5.75 | 5.83 | 17.15M | -1.10% |
| 2026-04-27 | 5.65 | 5.94 | 5.63 | 5.90 | 20.89M | +3.51% |
| 2026-04-24 | 5.86 | 5.88 | 5.59 | 5.70 | 20.37M | -1.21% |
| 2026-04-23 | 6.01 | 6.06 | 5.61 | 5.77 | 28.22M | -4.79% |
| 2026-04-22 | 6.14 | 6.32 | 5.95 | 6.06 | 26.26M | +2.02% |
| 2026-04-21 | 6.16 | 6.26 | 5.90 | 5.94 | 27.25M | -2.78% |
| 2026-04-20 | 6.01 | 6.13 | 5.93 | 6.11 | 21.46M | 0.00% |
| 2026-04-17 | 6.25 | 6.49 | 6.10 | 6.11 | 28.00M | +0.49% |
| 2026-04-16 | 6.30 | 6.36 | 5.92 | 6.08 | 24.84M | +0.33% |
| 2026-04-15 | 5.73 | 6.09 | 5.73 | 6.06 | 26.02M | +6.88% |
| 2026-04-14 | 5.58 | 5.75 | 5.56 | 5.67 | 21.84M | +4.04% |
| 2026-04-13 | 5.28 | 5.55 | 5.23 | 5.45 | 15.98M | +0.93% |
| 2026-04-10 | 5.38 | 5.52 | 5.34 | 5.40 | 14.78M | +1.50% |
| 2026-04-09 | 5.48 | 5.59 | 5.32 | 5.32 | 22.67M | -4.66% |
| 2026-04-08 | 5.76 | 5.83 | 5.47 | 5.58 | 27.93M | +4.49% |
| 2026-04-07 | 5.47 | 5.49 | 5.22 | 5.34 | 31.64M | -3.61% |
| 2026-04-06 | 5.38 | 5.71 | 5.38 | 5.54 | 24.76M | +2.21% |
| 2026-04-02 | 5.03 | 5.43 | 5.00 | 5.42 | 19.22M | +4.03% |
| 2026-04-01 | 5.32 | 5.35 | 5.16 | 5.21 | 21.83M | +0.77% |
| 2026-03-31 | 5.04 | 5.22 | 4.93 | 5.17 | 32.96M | +4.66% |
| 2026-03-30 | 5.09 | 5.14 | 4.80 | 4.94 | 33.19M | -2.95% |
| 2026-03-27 | 5.30 | 5.34 | 5.07 | 5.09 | 27.93M | -5.21% |
| 2026-03-26 | 5.36 | 5.58 | 5.30 | 5.37 | 18.14M | -3.42% |
See ACHR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACHR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACHR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonACHR — Frequently Asked Questions
Quick answers to the most common questions about buying ACHR stock.
How has ACHR stock performed recently?
ACHR declined -26.6% over the past year, below its 5-year annualized CAGR of -8.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACHR's all-time high price?
Archer Aviation Inc. reached $18.60 on 2021-02-18. The 52-week high is $14.62. Current 1-year return of -26.6% places the stock further from historical peaks.
Where can I download ACHR historical price data?
This page provides ACHR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.