Archer Aviation Inc.
ACHRNYSEIndustrials● Active
$5.54
$-0.84(-13.17%)
Market Cap$4.2B
P/E Ratio—
52W High$14.62
52W Low$4.8
Archer Aviation Inc.（ACHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
achr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$14.62
Oct 15, 2025
-62.1% from here
5-Year Low5Y
$1.62
Dec 27, 2022
+242.0% from low
IPO Priceadj.
$9.97
Dec 18, 2020
-44.4% since IPO
1 Year Ago
$11.26
Jun 9, 2025
-50.8% in 1Y
5 Years Ago
$10.07
Jun 8, 2021
-45.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.25 | $6.31 | $5.38 | $5.54 | $5.54 | 54.3M | -11.36% |
| Jun 4, 2026 | $6.55 | $6.62 | $6.35 | $6.38 | $6.38 | 57.3M | -2.60% |
| Jun 3, 2026 | $6.60 | $6.64 | $6.27 | $6.53 | $6.53 | 51.7M | -1.06% |
| Jun 2, 2026 | $6.80 | $6.90 | $6.62 | $6.74 | $6.74 | 48.6M | -0.88% |
| Jun 1, 2026 | $6.65 | $6.93 | $6.52 | $6.84 | $6.84 | 63.0M | +2.86% |
| May 29, 2026 | $6.71 | $6.83 | $6.39 | $6.81 | $6.81 | 56.9M | +1.49% |
| May 28, 2026 | $6.45 | $7.09 | $6.41 | $6.81 | $6.81 | 58.5M | +5.58% |
| May 27, 2026 | $6.51 | $6.62 | $6.31 | $6.55 | $6.55 | 58.2M | +0.61% |
| May 26, 2026 | $6.55 | $6.77 | $6.39 | $6.51 | $6.51 | 75.2M | -0.61% |
| May 22, 2026 | $6.19 | $6.43 | $6.15 | $6.36 | $6.36 | 79.3M | +2.75% |
| May 21, 2026 | $5.71 | $6.14 | $5.59 | $6.12 | $6.12 | 64.1M | +7.18% |
| May 20, 2026 | $5.86 | $6.04 | $5.74 | $5.78 | $5.78 | 47.1M | -1.37% |
| May 19, 2026 | $5.83 | $6.08 | $5.69 | $5.91 | $5.91 | 49.6M | +1.37% |
| May 18, 2026 | $6.05 | $6.20 | $5.82 | $5.92 | $5.92 | 58.0M | -2.15% |
| May 15, 2026 | $6.16 | $6.22 | $6.00 | $6.05 | $6.05 | 46.0M | -1.79% |
| May 14, 2026 | $6.51 | $6.56 | $6.11 | $6.41 | $6.41 | 47.6M | -1.54% |
| May 13, 2026 | $6.29 | $6.75 | $6.23 | $6.52 | $6.52 | 44.8M | +3.66% |
| May 12, 2026 | $6.39 | $6.68 | $6.05 | $6.39 | $6.39 | 54.3M | +0.00% |
| May 11, 2026 | $6.37 | $6.75 | $6.24 | $6.54 | $6.54 | 67.8M | +2.67% |
| May 8, 2026 | $6.30 | $6.54 | $6.08 | $6.48 | $6.48 | 45.7M | +2.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACHR
Jan 1 → Dec 31 · 6 years2026-27.8%$7.67 → $5.54
-27.8%
2025-24.2%$9.92 → $7.52
-24.2%
2024+62.0%$6.02 → $9.75
+62.0%
2023+211.7%$1.97 → $6.14
+211.7%
2022-68.8%$6.00 → $1.87
-68.8%
2021-41.2%$10.28 → $6.04
-41.2%
Best Year2023 · +211.7%
Worst Year2022 · -68.8%
Positive Years2 / 6
Avg Annual Return+18.6%
6Y Total Return-46.1%
6Y CAGR~-9.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ACHR?
If you invested $1,000 in ACHR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$556
Total Return-44.4%
CAGR~-9.3% / yr
Profit$-444
Based on Dec 18, 2020 · $9.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Archer Aviation Inc.（ACHR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACHR 历史股价FMP 日线复权 OHLCV