Archer Aviation Inc. (ACHR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -14.0%
- 3M
- -7.7%
- YTD
- -39.4%
- 1Y
- -50.8%
- 3Y
- +1.7%
- 5Y
- -13.1%
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
- -12.4%
ACHR Stock Price Trajectory (2020–2026)
As of July 8, 2026, Archer Aviation Inc. (ACHR) trades at $4.93, representing a -50.8% return over the past year. The stock has delivered a -50.4% total return over five years (-13.1% 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 -73.5%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers JOBY (-23.8% 1Y), EVEX (-66.0% 1Y), and WKHS (+54.9% 1Y), ACHR has underperformed the peer group average. Compare ACHR vs JOBY →
ACHR Historical Price Data · from 2020
Rows 1–50 of 1,392| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.30 | 5.35 | 4.83 | 4.93 | 29.37M | -8.19% |
| 2026-07-06 | 5.00 | 5.46 | 4.97 | 5.37 | 36.73M | +7.83% |
| 2026-07-02 | 4.96 | 5.19 | 4.84 | 4.98 | 28.77M | +1.22% |
| 2026-07-01 | 4.79 | 5.08 | 4.76 | 4.92 | 40.18M | +4.02% |
| 2026-06-30 | 4.69 | 4.86 | 4.64 | 4.73 | 32.38M | +1.07% |
| 2026-06-29 | 4.90 | 5.03 | 4.61 | 4.68 | 10.13M | -3.90% |
| 2026-06-26 | 4.71 | 5.08 | 4.71 | 4.87 | 17.05M | +1.67% |
| 2026-06-25 | 5.08 | 5.13 | 4.75 | 4.79 | 38.99M | -5.15% |
| 2026-06-24 | 5.21 | 5.22 | 5.00 | 5.05 | 40.29M | -3.81% |
| 2026-06-23 | 5.25 | 5.51 | 5.23 | 5.25 | 37.84M | -3.31% |
| 2026-06-22 | 5.55 | 5.63 | 5.39 | 5.43 | 34.05M | -2.51% |
| 2026-06-18 | 5.45 | 5.59 | 5.24 | 5.57 | 39.22M | +3.92% |
| 2026-06-17 | 5.38 | 5.72 | 5.32 | 5.36 | 46.82M | -1.47% |
| 2026-06-16 | 5.50 | 5.58 | 5.23 | 5.44 | 58.63M | -1.98% |
| 2026-06-15 | 5.33 | 5.62 | 5.32 | 5.55 | 56.92M | +9.25% |
| 2026-06-12 | 5.37 | 5.37 | 5.00 | 5.08 | 28.00M | -4.15% |
| 2026-06-11 | 5.03 | 5.32 | 4.93 | 5.30 | 40.44M | +4.95% |
| 2026-06-10 | 5.26 | 5.36 | 5.04 | 5.05 | 34.36M | -5.08% |
| 2026-06-09 | 5.77 | 5.88 | 5.20 | 5.32 | 55.80M | -7.16% |
| 2026-06-08 | 5.67 | 5.90 | 5.58 | 5.73 | 39.16M | +3.43% |
| 2026-06-05 | 6.25 | 6.31 | 5.38 | 5.54 | 53.92M | -13.17% |
| 2026-06-04 | 6.55 | 6.62 | 6.35 | 6.38 | 56.91M | -2.30% |
| 2026-06-03 | 6.60 | 6.65 | 6.27 | 6.53 | 51.44M | -3.12% |
| 2026-06-02 | 6.80 | 6.90 | 6.62 | 6.74 | 47.94M | -1.46% |
| 2026-06-01 | 6.65 | 6.93 | 6.52 | 6.84 | 62.53M | +0.44% |
| 2026-05-29 | 6.71 | 6.83 | 6.39 | 6.81 | 54.15M | 0.00% |
| 2026-05-28 | 6.45 | 7.09 | 6.41 | 6.81 | 58.09M | +3.97% |
| 2026-05-27 | 6.51 | 6.62 | 6.31 | 6.55 | 57.77M | +0.61% |
| 2026-05-26 | 6.55 | 6.77 | 6.38 | 6.51 | 74.69M | +2.36% |
| 2026-05-22 | 6.19 | 6.43 | 6.14 | 6.36 | 1.45M | +3.92% |
| 2026-05-21 | 5.79 | 6.14 | 5.59 | 6.12 | 63.67M | +5.88% |
| 2026-05-20 | 5.86 | 6.04 | 5.74 | 5.78 | 46.78M | -2.20% |
| 2026-05-19 | 5.83 | 6.08 | 5.69 | 5.91 | 49.59M | -0.17% |
| 2026-05-18 | 6.05 | 6.20 | 5.82 | 5.92 | 57.72M | -2.15% |
| 2026-05-15 | 6.16 | 6.22 | 6.00 | 6.05 | 45.53M | -5.62% |
| 2026-05-14 | 6.51 | 6.56 | 6.11 | 6.41 | 46.04M | -1.69% |
| 2026-05-13 | 6.29 | 6.75 | 6.23 | 6.52 | 44.57M | +2.03% |
| 2026-05-12 | 6.39 | 6.68 | 6.05 | 6.39 | 53.92M | -2.29% |
| 2026-05-11 | 6.37 | 6.75 | 6.24 | 6.54 | 62.10M | +0.93% |
| 2026-05-08 | 6.30 | 6.54 | 6.08 | 6.48 | 45.17M | +3.18% |
| 2026-05-07 | 6.33 | 6.50 | 6.15 | 6.28 | 59.35M | -2.03% |
| 2026-05-06 | 5.98 | 6.46 | 5.93 | 6.41 | 54.15M | +9.76% |
| 2026-05-05 | 5.77 | 5.86 | 5.57 | 5.84 | 11.74M | +1.21% |
| 2026-05-04 | 5.86 | 5.89 | 5.71 | 5.77 | 28.94M | -1.70% |
| 2026-05-01 | 5.76 | 5.92 | 5.61 | 5.87 | 29.55M | +2.26% |
| 2026-04-30 | 5.65 | 5.83 | 5.58 | 5.74 | 25.77M | +2.50% |
| 2026-04-29 | 5.75 | 5.75 | 5.47 | 5.60 | 23.30M | -4.03% |
| 2026-04-28 | 5.86 | 5.91 | 5.75 | 5.83 | 17.15M | -1.10% |
| 2026-04-27 | 5.65 | 5.94 | 5.63 | 5.90 | 20.89M | +3.51% |
| 2026-04-24 | 5.86 | 5.88 | 5.59 | 5.70 | 20.37M | -1.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -50.8% over the past year, below its 5-year annualized CAGR of -13.1%. 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 $14.62. Current 1-year return of -50.8% 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.