Archer Aviation Inc. (ACHR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -4.5%
- 3M
- -15.1%
- YTD
- -45.4%
- 1Y
- -50.0%
- 3Y
- -6.0%
- 5Y
- -6.3%
Loading 10-year price history...
ACHR Historical Performance
ACHR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +0.9%
- 2021 annual price return
- -40.1%
- 2022 annual price return
- -69.7%
- 2023 annual price return
- +218.1%
- 2024 annual price return
- +67.8%
- 2025 annual price return
- -21.4%
- 2026 annual price return
- -39.0%
ACHR Stock Price Trajectory (2020–2026)
As of November 8, 2026, Archer Aviation Inc. (ACHR) trades at $4.44, representing a -50.0% return over the past year. The stock has delivered a -27.7% total return over five years (-6.3% 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 -76.1%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers JOBY (-58.6% 1Y), EVEX (-54.1% 1Y), and WKHS (-69.2% 1Y), ACHR has underperformed the peer group average. Compare ACHR vs JOBY →
ACHR Historical Price Data · from 2020
Rows 1–50 of 1,478| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.97 | 4.45 | 3.87 | 4.44 | 27.77M | +14.73% |
| 2026-11-05 | 4.18 | 4.26 | 3.62 | 3.87 | 32.38M | -6.07% |
| 2026-11-04 | 4.20 | 4.39 | 4.04 | 4.12 | 18.41M | -0.24% |
| 2026-11-03 | 4.26 | 4.30 | 4.13 | 4.13 | 15.36M | -0.96% |
| 2026-11-02 | 4.27 | 4.44 | 4.16 | 4.17 | 20.59M | -0.71% |
| 2026-10-30 | 4.24 | 4.32 | 4.07 | 4.20 | 19.00M | -4.11% |
| 2026-10-29 | 4.31 | 4.52 | 4.31 | 4.38 | 16.25M | +0.92% |
| 2026-10-28 | 4.28 | 4.35 | 4.21 | 4.34 | 22.02M | +2.60% |
| 2026-10-27 | 4.03 | 4.32 | 4.03 | 4.23 | 28.36M | +7.36% |
| 2026-10-26 | 3.86 | 3.96 | 3.80 | 3.94 | 15.92M | +0.77% |
| 2026-10-23 | 3.75 | 3.96 | 3.68 | 3.91 | 20.05M | +2.89% |
| 2026-10-22 | 3.77 | 3.89 | 3.75 | 3.80 | 18.56M | -1.81% |
| 2026-10-21 | 4.03 | 4.09 | 3.82 | 3.87 | 20.85M | -2.76% |
| 2026-10-20 | 4.00 | 4.13 | 3.96 | 3.98 | 16.62M | -1.49% |
| 2026-10-19 | 4.15 | 4.16 | 4.01 | 4.04 | 13.90M | -0.74% |
| 2026-10-16 | 4.30 | 4.31 | 4.01 | 4.07 | 18.69M | -4.68% |
| 2026-10-15 | 4.01 | 4.29 | 3.97 | 4.27 | 25.99M | +4.91% |
| 2026-10-14 | 4.32 | 4.37 | 4.06 | 4.07 | 26.24M | -8.33% |
| 2026-10-13 | 4.63 | 4.76 | 4.44 | 4.44 | 24.32M | -5.33% |
| 2026-10-12 | 4.90 | 4.94 | 4.58 | 4.69 | 26.18M | -5.44% |
| 2026-10-09 | 5.02 | 5.04 | 4.79 | 4.96 | 37.06M | +5.08% |
| 2026-10-08 | 4.64 | 4.75 | 4.61 | 4.72 | 29.06M | +1.07% |
| 2026-10-07 | 4.56 | 4.73 | 4.49 | 4.67 | 33.13M | +0.43% |
| 2026-10-06 | 4.74 | 4.82 | 4.60 | 4.65 | 26.36M | -1.48% |
| 2026-10-05 | 4.86 | 4.89 | 4.70 | 4.72 | 19.58M | -3.48% |
| 2026-10-02 | 5.15 | 5.17 | 4.81 | 4.89 | 24.43M | -2.78% |
| 2026-10-01 | 4.96 | 5.12 | 4.92 | 5.03 | 20.05M | +1.21% |
| 2026-09-30 | 5.12 | 5.25 | 4.97 | 4.97 | 23.59M | -1.78% |
| 2026-09-29 | 5.27 | 5.29 | 5.02 | 5.06 | 19.15M | -2.69% |
| 2026-09-28 | 5.52 | 5.53 | 5.18 | 5.20 | 17.58M | -7.31% |
| 2026-09-25 | 5.73 | 5.80 | 5.61 | 5.61 | 26.92M | -1.75% |
| 2026-09-24 | 5.64 | 5.74 | 5.47 | 5.71 | 28.73M | 0.00% |
| 2026-09-23 | 5.67 | 5.74 | 5.54 | 5.71 | 19.34M | +0.35% |
| 2026-09-22 | 5.60 | 5.71 | 5.46 | 5.69 | 20.47M | +4.79% |
| 2026-09-21 | 5.37 | 5.51 | 5.28 | 5.43 | 22.21M | +3.23% |
| 2026-09-18 | 5.51 | 5.60 | 5.24 | 5.26 | 46.91M | -2.59% |
| 2026-09-17 | 5.32 | 5.46 | 5.28 | 5.40 | 25.69M | +3.45% |
| 2026-09-16 | 5.49 | 5.51 | 5.12 | 5.22 | 28.03M | -4.57% |
| 2026-09-15 | 5.47 | 5.55 | 5.29 | 5.47 | 24.71M | -0.73% |
| 2026-09-14 | 5.41 | 5.61 | 5.38 | 5.51 | 29.87M | -1.25% |
| 2026-09-11 | 5.49 | 5.65 | 5.47 | 5.58 | 19.93M | +2.39% |
| 2026-09-10 | 5.41 | 5.69 | 5.35 | 5.45 | 23.67M | -0.91% |
| 2026-09-09 | 5.75 | 5.79 | 5.50 | 5.50 | 22.41M | -5.66% |
| 2026-09-08 | 5.70 | 5.89 | 5.67 | 5.83 | 22.60M | +2.10% |
| 2026-09-04 | 5.73 | 5.79 | 5.60 | 5.71 | 15.65M | -0.87% |
| 2026-09-03 | 5.80 | 5.96 | 5.70 | 5.76 | 16.94M | +1.95% |
| 2026-09-02 | 5.56 | 5.69 | 5.51 | 5.65 | 15.06M | +1.62% |
| 2026-09-01 | 5.63 | 5.66 | 5.48 | 5.56 | 20.22M | -3.81% |
| 2026-08-31 | 5.70 | 5.93 | 5.69 | 5.78 | 28.54M | +0.52% |
| 2026-08-28 | 5.88 | 5.93 | 5.68 | 5.75 | 23.28M | -3.04% |
ACHR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACHR — Frequently Asked Questions
Quick answers to the most common questions about buying ACHR stock.
How has ACHR stock performed recently?
ACHR declined -50.0% over the past year, below its 5-year annualized CAGR of -6.3%. 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 $9.29. Current 1-year return of -50.0% 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.