Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Archer Aviation (ACHR.US) Share Price

Price $5.40 on 03-04-2026 at 22:47:26
Change $0.19 3.51%
Buy $5.41
Sell $5.39
Last Trade: -
Day's Volume: 702,266
Last Close: $5.42
Open: $5.00
ISIN: US03945R1023
Day's Range $5.00 - $5.42
52wk Range: $4.93 - $14.615
Market Capitalisation: $3.88b
VWAP: $5.288118
Shares in Issue: 744.54m

Archer Aviation (ACHR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Archer Aviation trades

Archer Aviation (ACHR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.00 5.42 5.00 5.42 702,266
2nd Apr 2026 (Thu) 5.00 5.42 5.00 5.42 702,266
1st Apr 2026 (Wed) 5.325 5.34 5.17 5.21 803,900
31st Mar 2026 (Tue) 5.06 5.22 4.93 5.17 1,189,198
30th Mar 2026 (Mon) 5.09 5.14 4.80 4.94 1,893,364
27th Mar 2026 (Fri) 5.30 5.34 5.07 5.09 1,203,643
26th Mar 2026 (Thu) 5.38 5.57 5.305 5.37 931,598
25th Mar 2026 (Wed) 5.75 5.865 5.465 5.56 1,723,702
24th Mar 2026 (Tue) 5.76 5.82 5.47 5.51 1,054,420
23rd Mar 2026 (Mon) 5.85 5.955 5.76 5.89 719,593
20th Mar 2026 (Fri) 6.01 6.03 5.675 5.76 1,185,454
19th Mar 2026 (Thu) 5.87 6.17 5.80 6.01 603,653
18th Mar 2026 (Wed) 6.17 6.245 6.01 6.01 837,731
17th Mar 2026 (Tue) 6.17 6.29 6.06 6.29 975,857
16th Mar 2026 (Mon) 6.09 6.20 5.97 6.12 998,176
13th Mar 2026 (Fri) 6.28 6.32 5.97 6.03 1,229,228
12th Mar 2026 (Thu) 6.34 6.455 6.15 6.15 1,127,101
11th Mar 2026 (Wed) 6.30 6.47 6.23 6.43 886,007
10th Mar 2026 (Tue) 6.65 6.67 6.29 6.32 1,119,828
9th Mar 2026 (Mon) 6.13 6.535 6.08 6.52 1,497,899
6th Mar 2026 (Fri) 6.29 6.45 6.22 6.26 1,504,062
5th Mar 2026 (Thu) 6.65 6.78 6.31 6.46 2,031,938
See more Archer Aviation price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered