sec filing
AC
NYSE · ACHR
Archer Aviation Inc.
Industrials · Aerospace & Defense
$5.47
Down-$0.04 (-0.73%)
Updated Sep 16, 2026, 12:59 PM
SID Score
4.0/10
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
- 24.7M
- Avg. volume
- 37.66M
Price performance
ACHR price history
1M range · 20 trading sessions · Daily adjusted prices
ACHR closed at $5.47 after 20 trading sessions, down 13.45% for the selected period.
- Last close
- $5.47
- Period change
- -13.45%
- Period low
- $5.45
- Period high
- $6.45
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $5.47 | $5.55 | $5.29 | $5.47 | 24.7M |
| Sep 14, 2026 | $5.41 | $5.61 | $5.38 | $5.51 | 29.87M |
| Sep 11, 2026 | $5.49 | $5.65 | $5.47 | $5.58 | 19.93M |
| Sep 10, 2026 | $5.405 | $5.685 | $5.35 | $5.45 | 23.67M |
| Sep 9, 2026 | $5.75 | $5.79 | $5.50 | $5.50 | 22.41M |
| Sep 8, 2026 | $5.70 | $5.89 | $5.67 | $5.83 | 22.6M |
| Sep 4, 2026 | $5.73 | $5.79 | $5.60 | $5.71 | 15.65M |
| Sep 3, 2026 | $5.80 | $5.9599 | $5.70 | $5.76 | 16.94M |
| Sep 2, 2026 | $5.56 | $5.69 | $5.51 | $5.65 | 15.06M |
| Sep 1, 2026 | $5.63 | $5.655 | $5.48 | $5.56 | 20.22M |
| 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 |
Latest ACHR news
The latest Smart Investors Daily articles mentioning ACHR.
Stock researchResearch & News · Competitors
Loading stock research…