Skip to main content

Archer Aviation Inc (NY: ACHR )

4.620 -0.120 (-2.53%)
Official Closing Price Updated: 7:00 PM 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 -0.15(-3.26%)
Jun 14, 2023 4.730 4.875 4.400 4.600 11,173,807 +0.20(+4.55%)
Jun 13, 2023 4.010 4.620 3.960 4.400 11,434,646 +0.63(+16.71%)
Jun 12, 2023 3.450 3.880 3.380 3.770 7,200,864 +0.52(+16.00%)
Jun 09, 2023 3.230 3.510 3.150 3.250 7,543,337 +0.19(+6.21%)
Jun 08, 2023 3.130 3.150 3.010 3.060 1,174,275 -0.08(-2.55%)
Jun 07, 2023 3.150 3.280 3.100 3.140 2,139,958 +0.02(+0.64%)
Jun 06, 2023 2.990 3.160 2.960 3.120 2,990,153 +0.12(+4.00%)
Jun 05, 2023 2.970 3.085 2.930 3.000 2,235,732 +0.04(+1.35%)
Jun 02, 2023 3.050 3.120 2.785 2.960 2,212,342 -0.03(-1.00%)
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.