Indicators

Archer Aviation Inc (NY: ACHR )

3.650 -0.120 (-3.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.800	4.980	4.780	4.830	4,210,421	+0.11(+2.33%)
Feb 28, 2024	4.800	4.910	4.700	4.720	9,191,863	-0.08(-1.67%)
Feb 27, 2024	4.750	4.925	4.590	4.800	9,805,689	-0.12(-2.44%)
Feb 26, 2024	4.920	4.970	4.800	4.920	7,235,190	+0.11(+2.29%)
Feb 23, 2024	4.870	4.955	4.740	4.810	5,766,013	-0.06(-1.23%)
Feb 22, 2024	5.170	5.190	4.860	4.870	5,195,803	-0.18(-3.56%)
Feb 21, 2024	5.070	5.102	4.970	5.050	3,716,984	-0.08(-1.56%)
Feb 20, 2024	5.230	5.330	5.040	5.130	4,566,348	-0.11(-2.10%)
Feb 16, 2024	5.310	5.379	5.210	5.240	4,226,549	-0.21(-3.85%)
Feb 15, 2024	5.540	5.550	5.330	5.450	7,997,459	-0.01(-0.18%)
Feb 14, 2024	5.310	5.500	5.270	5.460	4,036,272	+0.30(+5.81%)
Feb 13, 2024	5.210	5.250	5.080	5.160	5,817,605	-0.43(-7.69%)
Feb 12, 2024	5.490	5.680	5.430	5.590	6,235,105	+0.19(+3.52%)
Feb 09, 2024	5.250	5.450	5.250	5.400	4,690,073	+0.22(+4.25%)
Feb 08, 2024	4.910	5.230	4.910	5.180	3,650,273	+0.27(+5.50%)
Feb 07, 2024	5.080	5.090	4.900	4.910	2,504,733	-0.15(-2.96%)
Feb 06, 2024	4.700	5.075	4.670	5.060	4,342,638	+0.39(+8.35%)
Feb 05, 2024	4.870	4.870	4.620	4.670	4,587,260	-0.27(-5.47%)
Feb 02, 2024	4.890	4.960	4.780	4.940	3,767,409	-0.01(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.