BMV · ACHR · stock
Archer Aviation Inc. (ACHR) stock price history
Every BMV trading session of Archer Aviation Inc. from Jul 16, 2025 to Nov 12, 2026: 329 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACHR adjusted close, 2025 to 2026
- MX$250.00
- All time high, 2025
- MX$161.00
- 52 week high, MX$69.48 low
- 329
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ACHR key facts
- Archer Aviation Inc. (ACHR) closed at MX$82.00 on Nov 12, 2026 on BMV.
- ACHR's all time high close is MX$250.00, set on Oct 6, 2025; its all time low close is MX$72.00 on Oct 21, 2026.
- ACHR's 52 week range is MX$69.48 to MX$161.00.
- ACHR returned -47.7% over the year to Nov 12, 2026.
- Since Jul 16, 2025 ACHR returned -62%, -51.9% a year compounded.
- ACHR's deepest drawdown was -71.2% from Oct 6, 2025 to Oct 21, 2026.
- DataCedar holds 329 daily sessions of ACHR history from Jul 16, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
ACHR price chart, 2025 to 2026
ACHR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -22.6% |
| 6 months | -24.1% |
| Year to date | -40.2% |
| 1 year | -47.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 16, 2025 | -62.0% |
| Compound annual growth, 1.3 years | -51.9% |
ACHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$250.00 on Oct 6, 2025
- All time low close
- MX$72.00 on Oct 21, 2026
- 52 week high
- MX$161.00 on Jan 8, 2026
- 52 week low
- MX$69.48 on Oct 23, 2026
- Deepest drawdown
- -71.2% from Oct 6, 2025 to Oct 21, 2026, not yet recovered
- Best single session
- +22.1% on Oct 6, 2025
- Worst single session
- -15.2% on Jun 5, 2026
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 36%
ACHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 16, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$141.00 | MX$161.00 | MX$69.48 | MX$82.00 | -40.1% | 135.1K | 212 |
| 2025 | MX$216.00 | MX$262.00 | MX$127.17 | MX$137.00 | n/a | 89.2K | 117 |
ACHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$82.00 | +3.8% |
| October 2026 | MX$79.00 | -14.6% |
| September 2026 | MX$92.50 | -5.6% |
| August 2026 | MX$97.97 | +21.7% |
| July 2026 | MX$80.47 | -2.9% |
| June 2026 | MX$82.90 | -26.7% |
| May 2026 | MX$113.04 | +12.2% |
| April 2026 | MX$100.75 | +9.5% |
| March 2026 | MX$92.00 | -23.3% |
| February 2026 | MX$120.01 | -4.0% |
| January 2026 | MX$125.00 | -8.8% |
| December 2025 | MX$137.00 | -0.1% |
About the ACHR data
Daily bars. 329 sessions from Jul 16, 2025 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AACHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ACHR share price history
