2m 2m 2m 2m 2m 2m 2m
ARCHR AVIATION-A (ACHR)
NYSE
$4.90+$0.005 (+0.10%)
Price as of Oct 02, 2026 7:59 PM EDT- $3.8BMarket Cap
- -57.74%1-Year Change
- Aerospace & DefenseIndustry
ARCHR AVIATION-A (ACHR)
$4.90+$0.005 (+0.10%)
- 1 Month-13.45%Low Price$4.89High Price$5.83
- 3 Months-1.81%Low Price$4.44High Price$6.97
- 1 Year-57.74%Low Price$4.44High Price$13.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.15 | 5.17 | 4.81 | 4.89 | -2.78% | 24,483,198 |
10/01/2026 | 4.96 | 5.12 | 4.92 | 5.03 | +1.21% | 20,049,261 |
09/30/2026 | 5.12 | 5.25 | 4.97 | 4.97 | -1.78% | 23,585,531 |
09/29/2026 | 5.27 | 5.29 | 5.02 | 5.06 | -2.69% | 19,147,358 |
09/28/2026 | 5.52 | 5.53 | 5.18 | 5.20 | -7.31% | 17,583,732 |
09/25/2026 | 5.73 | 5.80 | 5.61 | 5.61 | -1.75% | 26,917,817 |
09/24/2026 | 5.64 | 5.74 | 5.47 | 5.71 | 0.00% | 28,725,260 |
09/23/2026 | 5.67 | 5.74 | 5.54 | 5.71 | +0.35% | 19,342,247 |
09/22/2026 | 5.60 | 5.71 | 5.46 | 5.69 | +4.79% | 20,473,035 |
09/21/2026 | 5.37 | 5.51 | 5.28 | 5.43 | +3.23% | 22,214,798 |
09/18/2026 | 5.51 | 5.60 | 5.24 | 5.26 | -2.59% | 46,907,176 |
09/17/2026 | 5.32 | 5.46 | 5.28 | 5.40 | +3.45% | 25,690,066 |
09/16/2026 | 5.49 | 5.51 | 5.12 | 5.22 | -4.57% | 28,025,101 |
09/15/2026 | 5.47 | 5.55 | 5.29 | 5.47 | -0.73% | 24,697,864 |
09/14/2026 | 5.41 | 5.61 | 5.38 | 5.51 | -1.25% | 29,869,853 |
09/11/2026 | 5.49 | 5.65 | 5.47 | 5.58 | +2.39% | 19,933,429 |
09/10/2026 | 5.41 | 5.69 | 5.35 | 5.45 | -0.91% | 23,666,259 |
09/09/2026 | 5.75 | 5.79 | 5.50 | 5.50 | -5.66% | 22,405,993 |
09/08/2026 | 5.70 | 5.89 | 5.67 | 5.83 | +2.10% | 22,548,544 |
09/04/2026 | 5.73 | 5.79 | 5.60 | 5.71 | -0.87% | 15,652,732 |
09/03/2026 | 5.80 | 5.96 | 5.70 | 5.76 | +1.95% | 16,939,423 |
09/02/2026 | 5.56 | 5.69 | 5.51 | 5.65 | +1.62% | 15,062,417 |
09/01/2026 | 5.63 | 5.66 | 5.48 | 5.56 | -3.81% | 20,222,770 |
08/31/2026 | 5.70 | 5.93 | 5.69 | 5.78 | +0.52% | 28,543,708 |
08/28/2026 | 5.88 | 5.93 | 5.68 | 5.75 | -3.04% | 23,276,606 |
08/27/2026 | 5.95 | 6.03 | 5.88 | 5.93 | +0.51% | 22,874,514 |
08/26/2026 | 5.91 | 6.14 | 5.86 | 5.90 | -1.01% | 20,792,512 |
08/25/2026 | 6.13 | 6.15 | 5.88 | 5.96 | -1.81% | 26,774,547 |
08/24/2026 | 6.21 | 6.32 | 6.00 | 6.07 | -3.65% | 32,544,263 |
08/21/2026 | 6.15 | 6.53 | 6.10 | 6.30 | +3.45% | 32,861,715 |
08/20/2026 | 6.31 | 6.35 | 5.99 | 6.09 | -5.58% | 33,397,108 |
08/19/2026 | 6.30 | 6.47 | 6.17 | 6.45 | +2.06% | 26,609,638 |
08/18/2026 | 6.17 | 6.42 | 6.13 | 6.32 | -1.10% | 31,858,948 |
08/17/2026 | 6.48 | 6.54 | 6.32 | 6.39 | -3.47% | 30,279,341 |
08/14/2026 | 6.92 | 7.29 | 6.49 | 6.62 | -5.02% | 44,056,696 |
08/13/2026 | 6.21 | 7.07 | 6.19 | 6.97 | +10.81% | 61,648,441 |
08/12/2026 | 6.85 | 6.92 | 6.16 | 6.29 | -7.36% | 52,340,609 |
08/11/2026 | 6.23 | 7.08 | 6.13 | 6.79 | +8.47% | 90,131,243 |
08/10/2026 | 6.41 | 6.87 | 5.94 | 6.26 | +11.99% | 128,415,361 |
08/10/2026 |
-$0.34 Earnings | |||||
08/07/2026 | 5.36 | 5.60 | 5.30 | 5.59 | +6.88% | 34,084,779 |
08/06/2026 | 5.17 | 5.36 | 5.08 | 5.23 | +0.58% | 26,106,501 |
08/05/2026 | 5.30 | 5.35 | 5.13 | 5.20 | -2.07% | 23,639,432 |
08/04/2026 | 4.94 | 5.36 | 4.91 | 5.31 | +9.71% | 29,399,401 |
08/03/2026 | 4.67 | 4.92 | 4.60 | 4.84 | +4.31% | 30,668,272 |
07/31/2026 | 4.78 | 4.85 | 4.57 | 4.64 | -2.11% | 29,861,091 |
07/30/2026 | 4.58 | 4.77 | 4.52 | 4.74 | +5.80% | 31,564,359 |
07/29/2026 | 4.80 | 4.83 | 4.47 | 4.48 | -7.05% | 25,978,306 |
07/28/2026 | 4.81 | 4.91 | 4.66 | 4.82 | -2.63% | 23,109,180 |
07/27/2026 | 4.80 | 4.99 | 4.77 | 4.95 | +3.77% | 30,068,854 |
07/24/2026 | 5.16 | 5.17 | 4.74 | 4.77 | -6.65% | 35,221,940 |
07/23/2026 | 5.10 | 5.33 | 5.04 | 5.11 | -1.35% | 30,465,560 |
07/22/2026 | 5.31 | 5.42 | 5.08 | 5.18 | -1.89% | 37,004,190 |
07/21/2026 | 5.32 | 5.60 | 5.22 | 5.28 | -0.56% | 52,284,817 |
07/20/2026 | 4.63 | 5.43 | 4.60 | 5.31 | +19.59% | 99,253,635 |
07/17/2026 | 4.34 | 4.59 | 4.30 | 4.44 | -1.11% | 25,381,614 |
07/16/2026 | 4.74 | 4.75 | 4.45 | 4.49 | -6.07% | 25,503,193 |
07/15/2026 | 4.90 | 5.06 | 4.71 | 4.78 | -1.44% | 23,050,810 |
07/14/2026 | 4.61 | 4.88 | 4.55 | 4.85 | +6.59% | 28,415,938 |
07/13/2026 | 4.67 | 4.74 | 4.51 | 4.55 | -3.81% | 25,853,927 |
07/10/2026 | 4.89 | 4.93 | 4.69 | 4.73 | -2.47% | 23,816,657 |
07/09/2026 | 4.84 | 4.94 | 4.77 | 4.85 | +0.21% | 17,909,535 |
07/08/2026 | 4.85 | 4.97 | 4.81 | 4.84 | -1.83% | 19,255,205 |
07/07/2026 | 5.30 | 5.35 | 4.83 | 4.93 | -8.19% | 29,522,445 |
07/06/2026 | 5.00 | 5.46 | 4.97 | 5.37 | +7.83% | 36,944,407 |
07/02/2026 | 5.02 | 5.19 | 4.84 | 4.98 | +1.22% | 29,036,520 |
07/01/2026 | 4.79 | 5.08 | 4.76 | 4.92 | +4.02% | 41,806,133 |
06/30/2026 | 4.68 | 4.86 | 4.65 | 4.73 | +1.07% | 33,344,302 |
06/29/2026 | 4.90 | 5.03 | 4.61 | 4.68 | -3.90% | 34,900,068 |
06/26/2026 | 4.71 | 5.08 | 4.71 | 4.87 | +1.67% | 53,565,977 |
06/25/2026 | 5.10 | 5.13 | 4.75 | 4.79 | -5.15% | 39,668,275 |
06/24/2026 | 5.21 | 5.22 | 5.00 | 5.05 | -3.81% | 40,887,134 |
06/23/2026 | 5.23 | 5.51 | 5.23 | 5.25 | -3.31% | 38,508,310 |
06/22/2026 | 5.49 | 5.64 | 5.39 | 5.43 | -2.51% | 34,249,272 |
06/18/2026 | 5.45 | 5.59 | 5.24 | 5.57 | +3.92% | 40,987,170 |
06/17/2026 | 5.38 | 5.72 | 5.32 | 5.36 | -1.47% | 47,480,255 |
06/16/2026 | 5.50 | 5.58 | 5.23 | 5.44 | -1.98% | 59,509,781 |
06/15/2026 | 5.33 | 5.62 | 5.32 | 5.55 | +9.25% | 57,341,112 |
06/12/2026 | 5.30 | 5.36 | 5.00 | 5.08 | -4.15% | 29,959,113 |
06/11/2026 | 5.03 | 5.32 | 4.93 | 5.30 | +4.95% | 42,620,293 |
06/10/2026 | 5.27 | 5.36 | 5.04 | 5.05 | -5.08% | 36,823,549 |
06/09/2026 | 5.77 | 5.88 | 5.20 | 5.32 | -7.16% | 56,966,770 |
06/08/2026 | 5.67 | 5.90 | 5.58 | 5.73 | +3.43% | 39,266,767 |
06/05/2026 | 6.25 | 6.31 | 5.38 | 5.54 | -13.17% | 54,253,551 |
06/04/2026 | 6.55 | 6.62 | 6.35 | 6.38 | -2.30% | 57,254,112 |
06/03/2026 | 6.60 | 6.64 | 6.27 | 6.53 | -3.12% | 51,611,977 |
06/02/2026 | 6.80 | 6.90 | 6.62 | 6.74 | -1.46% | 48,595,598 |
06/01/2026 | 6.65 | 6.93 | 6.52 | 6.84 | +0.44% | 62,985,698 |
05/29/2026 | 6.71 | 6.83 | 6.39 | 6.81 | 0.00% | 56,889,624 |
05/28/2026 | 6.45 | 7.09 | 6.41 | 6.81 | +3.97% | 58,482,961 |
05/27/2026 | 6.51 | 6.62 | 6.31 | 6.55 | +0.61% | 58,173,748 |
05/26/2026 | 6.55 | 6.77 | 6.39 | 6.51 | +2.36% | 75,154,328 |
05/22/2026 | 6.19 | 6.43 | 6.15 | 6.36 | +3.92% | 79,302,268 |
05/21/2026 | 5.71 | 6.14 | 5.59 | 6.12 | +5.88% | 64,071,494 |
05/20/2026 | 5.86 | 6.04 | 5.74 | 5.78 | -2.20% | 47,082,422 |
05/19/2026 | 5.83 | 6.08 | 5.69 | 5.91 | -0.17% | 49,584,401 |
05/18/2026 | 6.05 | 6.20 | 5.82 | 5.92 | -2.15% | 57,973,021 |
05/15/2026 | 6.16 | 6.22 | 6.00 | 6.05 | -5.62% | 45,962,308 |
05/14/2026 | 6.51 | 6.56 | 6.11 | 6.41 | -1.69% | 47,575,701 |
05/13/2026 | 6.29 | 6.75 | 6.23 | 6.52 | +2.03% | 44,824,645 |