NYSE · ACHR · stock
Archer Aviation Inc. (ACHR) stock price history
Every NYSE trading session of Archer Aviation Inc. from Dec 18, 2020 to Nov 12, 2026: 1,482 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2020 to 2026
- $17.14
- All time high, 2021
- $9.29
- 52 week high, $3.62 low
- 1,482
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ACHR key facts
- Archer Aviation Inc. (ACHR) closed at $4.33 on Nov 12, 2026 on NYSE.
- ACHR's all time high close is $17.14, set on Feb 18, 2021; its all time low close is $1.63 on Dec 27, 2022.
- ACHR's 52 week range is $3.62 to $9.29.
- ACHR returned -49.9% over the year to Nov 12, 2026 and -24.6% over five years.
- Since Dec 18, 2020 ACHR returned -57%, -13.2% a year compounded.
- ACHR's deepest drawdown was -90.5% from Feb 18, 2021 to Dec 27, 2022.
- DataCedar holds 1,482 daily sessions of ACHR history from Dec 18, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACHR price chart, 2020 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 | -7.7% |
| 3 months | -31.2% |
| 6 months | -32.2% |
| Year to date | -42.6% |
| 1 year | -49.9% |
| 3 years | -12.9% |
| 5 years | -24.6% |
| 10 years | n/a |
| Since Dec 18, 2020 | -56.6% |
| Compound annual growth, 5.9 years | -13.2% |
ACHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.14 on Feb 18, 2021
- All time low close
- $1.63 on Dec 27, 2022
- 52 week high
- $9.29 on Jan 15, 2026
- 52 week low
- $3.62 on Nov 5, 2026
- Deepest drawdown
- -90.5% from Feb 18, 2021 to Dec 27, 2022, not yet recovered
- Best single session
- +40.8% on Jul 31, 2023
- Worst single session
- -23.7% on Dec 2, 2024
- Volatility, 1 year annualised
- 70.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +228%
- Worst calendar year
- 2022, -69%
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. 2020 starts on Dec 18, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.67 | $9.29 | $3.62 | $4.33 | -42.4% | 7.5B | 218 |
| 2025 | $9.92 | $14.62 | $5.48 | $7.52 | -22.9% | 9.8B | 250 |
| 2024 | $6.02 | $11.69 | $2.82 | $9.75 | +58.8% | 3.4B | 252 |
| 2023 | $1.97 | $7.49 | $1.77 | $6.14 | +228.3% | 1.2B | 250 |
| 2022 | $6.00 | $6.35 | $1.62 | $1.87 | -69.0% | 493M | 251 |
| 2021 | $10.11 | $18.60 | $5.20 | $6.04 | -40.0% | 487.5M | 252 |
| 2020 | $10.15 | $11.82 | $9.73 | $10.06 | n/a | 1.2M | 9 |
ACHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.33 | +3.1% |
| October 2026 | $4.20 | -15.5% |
| September 2026 | $4.97 | -14.0% |
| August 2026 | $5.78 | +24.6% |
| July 2026 | $4.64 | -1.9% |
| June 2026 | $4.73 | -30.5% |
| May 2026 | $6.81 | +18.6% |
| April 2026 | $5.74 | +11.0% |
| March 2026 | $5.17 | -27.4% |
| February 2026 | $7.12 | -1.0% |
| January 2026 | $7.19 | -4.4% |
| December 2025 | $7.52 | -3.5% |
About the ACHR data
Daily bars. 1,482 sessions from Dec 18, 2020 to Nov 12, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Nov 2, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Dec 18, 2020, 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/nyse%3AACHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ABXL Abacus Global Management, Inc.
- ACCO ACCO BRANDS Corp
- ACEL Accel Entertainment, Inc.
- ACH Accendra Health Inc./Va/
- ACHR.W Archer Aviation Inc. Redeemable Warrants, each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
- ACI Albertsons Companies, Inc.
- ACLO Tcw Aaa CLO ETF
- ACM Aecom
Common questions
ACHR share price history
