ACHR
ARCHR AVIATION-A (ACHR)
NYSE
$4.85+$0.29 (+6.48%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $3.5B
    Market Cap
  • -57.87%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -10.43%
    Low Price$4.55
    High Price$5.57
  • 3 Months
    -16.51%
    Low Price$4.55
    High Price$6.84
  • 1 Year
    -57.87%
    Low Price$4.55
    High Price$13.64
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
6.39
6.68
6.05
6.39
-2.29%
54,266,112
05/11/2026
6.37
6.75
6.24
6.54
+0.93%
67,784,767
05/11/2026
-$0.28 Earnings
05/08/2026
6.30
6.54
6.08
6.48
+3.18%
45,655,746
05/07/2026
6.33
6.50
6.15
6.28
-2.03%
59,688,716
05/06/2026
5.98
6.46
5.93
6.41
+9.76%
54,790,520
05/05/2026
5.77
5.86
5.57
5.84
+1.21%
52,485,339
05/04/2026
5.86
5.89
5.70
5.77
-1.70%
29,717,248
05/01/2026
5.76
5.92
5.61
5.87
+2.26%
31,328,331
04/30/2026
5.65
5.84
5.58
5.74
+2.50%
27,121,821
04/29/2026
5.75
5.75
5.47
5.60
-4.11%
23,429,795
04/28/2026
5.86
5.91
5.75
5.84
-1.02%
18,407,297
04/27/2026
5.65
5.94
5.63
5.90
+3.51%
22,980,020
04/24/2026
5.86
5.88
5.59
5.70
-1.21%
21,023,722
04/23/2026
6.01
6.06
5.61
5.77
-4.79%
28,557,553
04/22/2026
6.14
6.32
5.95
6.06
+2.02%
26,671,373
04/21/2026
6.16
6.26
5.90
5.94
-2.78%
27,877,030
04/20/2026
6.01
6.14
5.93
6.11
0.00%
21,762,276
04/17/2026
6.25
6.49
6.10
6.11
+0.49%
28,307,137
04/16/2026
6.30
6.36
5.92
6.08
+0.33%
25,123,036
04/15/2026
5.73
6.09
5.73
6.06
+6.88%
26,275,199
04/14/2026
5.66
5.75
5.56
5.67
+4.04%
22,225,834
04/13/2026
5.27
5.55
5.23
5.45
+0.93%
17,942,033
04/10/2026
5.38
5.52
5.34
5.40
+1.50%
14,861,547
04/09/2026
5.48
5.59
5.32
5.32
-4.66%
23,134,724
04/08/2026
5.76
5.83
5.47
5.58
+4.49%
28,198,781
04/07/2026
5.47
5.49
5.22
5.34
-3.61%
32,593,098
04/06/2026
5.38
5.71
5.38
5.54
+2.21%
24,830,247
04/02/2026
5.00
5.43
5.00
5.42
+4.03%
21,070,920
04/01/2026
5.32
5.35
5.16
5.21
+0.77%
24,269,979
03/31/2026
5.04
5.23
4.93
5.17
+4.66%
33,759,046
03/30/2026
5.09
5.15
4.80
4.94
-2.95%
33,930,888
03/27/2026
5.30
5.34
5.07
5.09
-5.21%
28,528,856
03/26/2026
5.36
5.58
5.30
5.37
-3.42%
18,575,751
03/25/2026
5.74
5.87
5.46
5.56
+0.91%
28,604,709
03/24/2026
5.76
5.83
5.47
5.51
-6.45%
28,463,091
03/23/2026
5.87
5.96
5.75
5.89
+2.26%
26,116,963
03/20/2026
6.00
6.06
5.67
5.76
-4.16%
34,096,820
03/19/2026
5.88
6.17
5.79
6.01
0.00%
21,315,378
03/18/2026
6.19
6.25
6.01
6.01
-4.45%
27,681,709
03/17/2026
6.16
6.30
6.06
6.29
+2.78%
29,616,893
03/16/2026
6.08
6.21
5.97
6.12
+1.49%
34,275,061
03/13/2026
6.27
6.33
5.97
6.03
-1.95%
23,285,543
03/12/2026
6.35
6.46
6.15
6.15
-4.35%
24,702,495
03/11/2026
6.31
6.48
6.23
6.43
+1.74%
23,707,744
03/10/2026
6.64
6.68
6.29
6.32
-3.07%
23,986,769
03/09/2026
6.17
6.54
6.07
6.52
+4.15%
30,265,863
03/06/2026
6.31
6.46
6.22
6.26
-3.10%
30,984,178
03/05/2026
6.65
6.79
6.31
6.46
-4.44%
38,784,365
03/04/2026
6.83
7.00
6.60
6.76
+0.60%
26,242,486
03/03/2026
7.34
7.36
6.51
6.72
-10.64%
44,986,918
03/02/2026
6.85
7.55
6.80
7.52
+5.62%
38,125,533
03/02/2026
-$0.26 Earnings
02/27/2026
7.16
7.16
6.91
7.12
-3.52%
29,616,309
02/26/2026
7.10
7.40
6.96
7.38
+3.94%
37,141,089
02/25/2026
7.28
7.32
7.09
7.10
-1.25%
30,447,082
02/24/2026
6.86
7.20
6.70
7.19
+3.30%
39,258,377
02/23/2026
6.71
6.98
6.66
6.96
+0.43%
32,896,005
02/20/2026
7.09
7.28
6.87
6.93
-4.15%
28,432,460