Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc (NY: ACHR )

3.970 -0.040 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.020 5.220 5.010 5.060 5,245,664 +0.11(+2.22%)
Sep 28, 2023 4.880 5.090 4.750 4.950 5,626,121 +0.04(+0.81%)
Sep 27, 2023 4.780 5.070 4.771 4.910 5,407,672 +0.11(+2.29%)
Sep 26, 2023 4.980 5.120 4.790 4.800 7,683,574 -0.23(-4.57%)
Sep 25, 2023 5.110 5.300 4.930 5.030 13,866,950 -0.16(-3.08%)
Sep 22, 2023 5.580 5.610 5.140 5.190 7,735,059 -0.32(-5.81%)
Sep 21, 2023 5.800 5.850 5.495 5.510 7,712,725 -0.47(-7.86%)
Sep 20, 2023 6.280 6.480 5.980 5.980 6,322,716 -0.23(-3.70%)
Sep 19, 2023 6.230 6.280 6.040 6.210 5,019,062 -0.06(-0.96%)
Sep 18, 2023 6.450 6.480 6.260 6.270 4,766,633 -0.18(-2.79%)
Sep 15, 2023 6.640 6.690 6.130 6.450 19,090,314 -0.16(-2.42%)
Sep 14, 2023 6.460 6.790 6.460 6.610 7,110,200 +0.14(+2.16%)
Sep 13, 2023 6.450 6.710 6.430 6.470 5,482,293 -0.05(-0.77%)
Sep 12, 2023 6.820 7.100 6.480 6.520 10,394,218 -0.45(-6.46%)
Sep 11, 2023 6.940 7.080 6.710 6.970 9,357,961 +0.16(+2.35%)
Sep 08, 2023 6.390 6.820 6.200 6.810 10,129,663 +0.44(+6.91%)
Sep 07, 2023 6.120 6.455 5.980 6.370 7,249,126 +0.06(+0.95%)
Sep 06, 2023 6.300 6.500 6.200 6.310 6,148,966 -0.02(-0.32%)
Sep 05, 2023 6.530 6.540 6.070 6.330 9,043,863 -0.13(-2.01%)
Sep 01, 2023 7.030 7.120 6.420 6.460 9,832,126 -0.51(-7.32%)
Aug 31, 2023 7.020 7.320 6.900 6.970 12,600,940 +0.04(+0.58%)
Aug 30, 2023 6.900 7.050 6.680 6.930 8,403,878 +0.03(+0.43%)
Aug 29, 2023 6.320 7.000 6.160 6.900 13,084,300 +0.51(+7.98%)
Aug 28, 2023 6.010 6.445 5.870 6.390 12,443,486 +0.61(+10.55%)
Aug 25, 2023 6.640 6.670 5.620 5.780 19,989,504 -0.78(-11.89%)
Aug 24, 2023 7.290 7.450 6.495 6.560 12,237,445 -0.66(-9.14%)
Aug 23, 2023 7.080 7.490 7.020 7.220 11,551,703 +0.17(+2.41%)
Aug 22, 2023 7.250 7.300 6.550 7.050 14,891,737 +0.05(+0.71%)
Aug 21, 2023 6.330 7.470 6.210 7.000 27,022,900 +0.84(+13.64%)
Aug 18, 2023 5.930 6.820 5.880 6.160 18,369,312 +0.17(+2.84%)
Aug 17, 2023 5.970 6.290 5.612 5.990 11,397,620 +0.05(+0.84%)
Aug 16, 2023 6.060 6.330 5.710 5.940 18,755,400 -0.41(-6.46%)
Aug 15, 2023 6.640 6.740 6.200 6.350 10,954,286 -0.21(-3.20%)
Aug 14, 2023 5.770 6.780 5.730 6.560 21,251,142 +0.79(+13.69%)
Aug 11, 2023 6.860 6.950 5.410 5.770 37,299,764 -0.06(-1.03%)
Aug 10, 2023 5.800 6.005 5.660 5.830 10,176,694 +0.07(+1.22%)
Aug 09, 2023 5.780 5.840 5.530 5.760 3,252,308 +0.05(+0.88%)
Aug 08, 2023 5.500 5.730 5.250 5.710 3,801,602 +0.08(+1.42%)
Aug 07, 2023 5.650 5.740 5.560 5.630 3,922,211 +0.03(+0.54%)
Aug 04, 2023 6.100 6.120 5.570 5.600 4,767,210 -0.44(-7.28%)
Aug 03, 2023 6.290 6.380 6.010 6.040 4,301,290 -0.37(-5.77%)
Aug 02, 2023 6.240 6.730 6.060 6.410 6,702,711 -0.14(-2.14%)
Aug 01, 2023 6.550 7.100 6.402 6.550 14,116,845 -0.18(-2.67%)
Jul 31, 2023 5.280 6.870 5.230 6.730 41,657,924 +1.95(+40.79%)
Jul 28, 2023 4.670 4.890 4.630 4.780 4,674,257 +0.22(+4.82%)
Jul 27, 2023 4.930 4.930 4.510 4.560 3,215,818 -0.30(-6.17%)
Jul 26, 2023 4.670 4.940 4.650 4.860 3,068,671 +0.08(+1.67%)
Jul 25, 2023 4.630 4.860 4.550 4.780 3,710,826 +0.20(+4.37%)
Jul 24, 2023 4.500 4.630 4.440 4.580 3,238,611 +0.06(+1.33%)
Jul 21, 2023 4.760 4.770 4.491 4.520 2,909,659 -0.24(-5.04%)
Jul 20, 2023 4.700 4.770 4.460 4.760 4,787,435 +0.07(+1.49%)
Jul 19, 2023 5.160 5.160 4.680 4.690 9,164,052 -0.58(-11.01%)
Jul 18, 2023 5.270 5.580 5.110 5.270 6,835,093 -0.01(-0.19%)
Jul 17, 2023 4.900 5.350 4.770 5.280 4,634,306 +0.38(+7.76%)
Jul 14, 2023 5.100 5.180 4.880 4.900 5,884,125 -0.20(-3.92%)
Jul 13, 2023 5.000 5.450 4.870 5.100 9,442,869 +0.17(+3.45%)
Jul 12, 2023 4.580 5.070 4.500 4.930 8,896,991 +0.45(+10.04%)
Jul 11, 2023 4.880 4.900 4.370 4.480 6,406,459 -0.35(-7.25%)
Jul 10, 2023 4.650 4.860 4.390 4.830 5,279,802 +0.15(+3.21%)
Jul 07, 2023 4.390 4.790 4.330 4.680 5,600,553 +0.37(+8.58%)
Jul 06, 2023 4.910 5.000 4.210 4.310 6,908,070 -0.54(-11.13%)
Jul 05, 2023 4.330 4.890 4.120 4.850 9,506,677 +0.62(+14.66%)
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.