Skip to main content

Archer Aviation Inc (NY: ACHR )

3.280 +0.130 (+4.13%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.230 3.335 3.170 3.280 9,925,866 +0.13(+4.13%)
Oct 31, 2024 3.270 3.280 3.080 3.150 13,312,991 -0.13(-3.96%)
Oct 30, 2024 3.410 3.480 3.260 3.280 16,532,996 -0.08(-2.38%)
Oct 29, 2024 3.410 3.420 3.250 3.360 11,529,875 -0.05(-1.47%)
Oct 28, 2024 3.130 3.430 3.130 3.410 21,872,792 +0.31(+10.00%)
Oct 25, 2024 3.060 3.140 3.050 3.100 10,064,992 +0.01(+0.32%)
Oct 24, 2024 3.150 3.285 3.050 3.090 14,601,523 -0.03(-0.96%)
Oct 23, 2024 3.390 3.490 3.090 3.120 17,413,672 -0.18(-5.45%)
Oct 22, 2024 3.050 3.310 2.985 3.300 24,876,700 +0.24(+7.84%)
Oct 21, 2024 3.160 3.240 3.030 3.060 7,869,222 -0.13(-4.08%)
Oct 18, 2024 3.200 3.280 3.183 3.190 6,503,915 +0.00(+0.00%)
Oct 17, 2024 3.160 3.200 3.110 3.190 5,876,676 +0.00(+0.00%)
Oct 16, 2024 3.140 3.220 3.123 3.190 10,341,853 +0.08(+2.57%)
Oct 15, 2024 3.080 3.150 3.040 3.110 8,494,500 +0.03(+0.97%)
Oct 14, 2024 3.090 3.100 3.020 3.080 6,638,693 +0.00(+0.00%)
Oct 11, 2024 2.940 3.100 2.930 3.080 10,986,305 +0.14(+4.76%)
Oct 10, 2024 2.930 2.960 2.850 2.940 11,849,851 -0.03(-1.01%)
Oct 09, 2024 3.010 3.070 2.960 2.970 7,772,365 -0.06(-1.98%)
Oct 08, 2024 3.120 3.130 3.010 3.030 8,987,470 -0.15(-4.72%)
Oct 07, 2024 3.010 3.190 2.920 3.180 12,128,779 +0.20(+6.71%)
Oct 04, 2024 3.010 3.040 2.870 2.980 13,731,030 +0.04(+1.36%)
Oct 03, 2024 3.200 3.205 2.930 2.940 13,445,534 -0.26(-8.13%)
Oct 02, 2024 3.075 3.220 2.980 3.200 19,321,818 +0.23(+7.74%)
Oct 01, 2024 3.050 3.070 2.960 2.970 14,084,376 -0.06(-1.98%)
Sep 30, 2024 3.060 3.135 2.980 3.030 12,781,987 -0.04(-1.30%)
Sep 27, 2024 2.990 3.180 2.980 3.070 13,719,827 +0.15(+5.14%)
Sep 26, 2024 2.960 3.000 2.821 2.920 13,481,434 +0.01(+0.34%)
Sep 25, 2024 3.040 3.080 2.900 2.910 13,037,874 -0.13(-4.28%)
Sep 24, 2024 3.050 3.100 3.020 3.040 8,149,424 +0.00(+0.00%)
Sep 23, 2024 3.080 3.100 3.010 3.040 8,315,745 -0.02(-0.65%)
Sep 20, 2024 3.050 3.120 3.050 3.060 11,570,717 +0.01(+0.33%)
Sep 19, 2024 3.160 3.180 3.040 3.050 12,148,501 -0.01(-0.33%)
Sep 18, 2024 3.110 3.215 3.030 3.060 13,622,746 -0.07(-2.24%)
Sep 17, 2024 3.140 3.240 3.110 3.130 9,634,492 +0.02(+0.64%)
Sep 16, 2024 3.290 3.310 3.070 3.110 15,188,870 -0.20(-6.04%)
Sep 13, 2024 3.320 3.430 3.290 3.310 8,676,185 +0.01(+0.30%)
Sep 12, 2024 3.270 3.340 3.210 3.300 8,342,218 +0.00(+0.00%)
Sep 11, 2024 3.270 3.359 3.210 3.300 7,257,590 +0.00(+0.00%)
Sep 10, 2024 3.280 3.340 3.150 3.300 10,285,659 +0.02(+0.61%)
Sep 09, 2024 3.110 3.355 3.110 3.280 10,204,891 +0.18(+5.81%)
Sep 06, 2024 3.230 3.270 3.010 3.100 15,583,761 -0.15(-4.62%)
Sep 05, 2024 3.360 3.405 3.240 3.250 11,104,532 -0.11(-3.27%)
Sep 04, 2024 3.360 3.550 3.330 3.360 10,676,610 -0.02(-0.59%)
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.