ACHR
ARCHR AVIATION-A (ACHR)
NYSE
$6.30-$0.003 (-0.05%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $4.9B
    Market Cap
  • -34.85%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +19.32%
    Low Price$4.48
    High Price$6.97
  • 3 Months
    +2.94%
    Low Price$4.44
    High Price$6.97
  • 1 Year
    -34.85%
    Low Price$4.44
    High Price$13.64
Date
Open
High
Low
Close
Change (%)
Volume
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
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