Skip to main content

Archer Aviation Inc (NY: ACHR )

4.640 -0.100 (-2.11%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.200 4.490 4.061 4.120 7,054,154 +0.10(+2.49%)
Jun 29, 2023 4.350 4.770 3.950 4.020 14,750,980 +0.17(+4.42%)
Jun 28, 2023 3.530 4.060 3.495 3.850 7,938,075 +0.46(+13.57%)
Jun 27, 2023 3.360 3.520 3.315 3.390 2,147,943 +0.06(+1.80%)
Jun 26, 2023 3.350 3.470 3.320 3.330 2,040,789 -0.05(-1.48%)
Jun 23, 2023 3.400 3.410 3.255 3.380 5,069,325 -0.11(-3.15%)
Jun 22, 2023 3.600 3.651 3.430 3.490 4,716,176 -0.22(-5.93%)
Jun 21, 2023 3.870 3.920 3.690 3.710 3,454,954 -0.24(-6.08%)
Jun 20, 2023 4.230 4.230 3.750 3.950 4,335,759 -0.04(-1.00%)
Jun 16, 2023 4.450 4.500 3.970 3.990 6,884,172 -0.46(-10.34%)
Jun 15, 2023 4.530 4.650 4.430 4.450 4,869,875 +2.31(+107.94%)
May 08, 2023 2.120 2.230 2.110 2.140 1,344,147 +0.02(+0.94%)
May 05, 2023 2.060 2.120 2.050 2.120 999,356 +0.09(+4.43%)
May 04, 2023 2.060 2.129 2.010 2.030 970,455 -0.03(-1.46%)
May 03, 2023 1.970 2.115 1.970 2.060 1,186,117 +0.11(+5.64%)
May 02, 2023 2.020 2.070 1.930 1.950 1,291,505 -0.08(-3.94%)
May 01, 2023 1.980 2.060 1.951 2.030 874,245 +0.05(+2.53%)
Apr 28, 2023 1.880 2.030 1.840 1.980 1,603,713 +0.10(+5.32%)
Apr 27, 2023 1.840 1.920 1.810 1.880 844,949 +0.06(+3.30%)
Apr 26, 2023 1.820 1.860 1.780 1.820 921,163 -0.01(-0.55%)
Apr 25, 2023 1.870 1.870 1.770 1.830 1,749,744 -0.05(-2.66%)
Apr 24, 2023 1.910 1.950 1.825 1.880 1,250,118 -0.06(-3.09%)
Apr 21, 2023 1.930 1.990 1.920 1.940 1,710,987 +0.02(+1.04%)
Apr 20, 2023 1.920 2.020 1.880 1.920 1,475,655 -0.02(-1.03%)
Apr 19, 2023 1.910 2.000 1.890 1.940 1,408,981 +0.01(+0.52%)
Apr 18, 2023 2.050 2.050 1.880 1.930 2,125,013 -0.10(-4.93%)
Apr 17, 2023 2.140 2.160 1.850 2.030 4,979,842 -0.11(-5.14%)
Apr 14, 2023 2.310 2.330 2.140 2.140 1,697,027 -0.15(-6.55%)
Apr 13, 2023 2.440 2.475 2.270 2.290 2,296,156 -0.14(-5.76%)
Apr 12, 2023 2.700 2.700 2.420 2.430 2,075,595 -0.23(-8.65%)
Apr 11, 2023 2.620 2.699 2.620 2.660 1,200,933 +0.05(+1.92%)
Apr 10, 2023 2.560 2.630 2.520 2.610 751,110 +0.04(+1.56%)
Apr 06, 2023 2.630 2.630 2.540 2.570 1,032,358 -0.06(-2.28%)
Apr 05, 2023 2.670 2.740 2.550 2.630 1,109,783 -0.08(-2.95%)
Apr 04, 2023 2.780 2.800 2.660 2.710 767,154 -0.05(-1.81%)
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.