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

Archer Aviation Inc (NY: ACHR )

6.040 +0.260 (+4.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.080 6.220 5.740 6.040 46,431,832 +0.26(+4.50%)
Nov 21, 2024 5.100 5.910 4.940 5.780 42,246,744 +0.72(+14.23%)
Nov 20, 2024 5.140 5.160 4.875 5.060 28,462,152 -0.07(-1.36%)
Nov 19, 2024 4.350 5.150 4.329 5.130 34,772,608 +0.72(+16.33%)
Nov 18, 2024 4.130 4.480 4.050 4.410 19,441,344 +0.30(+7.30%)
Nov 15, 2024 4.280 4.290 4.050 4.110 16,516,027 -0.18(-4.20%)
Nov 14, 2024 4.320 4.540 4.280 4.290 15,984,442 +0.01(+0.23%)
Nov 13, 2024 4.770 4.780 4.150 4.280 32,951,898 -0.38(-8.15%)
Nov 12, 2024 4.410 4.860 4.345 4.660 37,442,256 +0.15(+3.33%)
Nov 11, 2024 4.280 4.595 4.060 4.510 48,843,968 +0.62(+15.94%)
Nov 08, 2024 3.590 4.100 3.490 3.890 41,549,076 +0.39(+11.14%)
Nov 07, 2024 3.400 3.650 3.350 3.500 29,539,514 +0.29(+9.03%)
Nov 06, 2024 3.330 3.380 3.140 3.210 15,952,153 -0.04(-1.23%)
Nov 05, 2024 3.220 3.250 3.150 3.250 8,193,526 +0.01(+0.31%)
Nov 04, 2024 3.270 3.330 3.220 3.240 8,549,971 -0.04(-1.22%)
Nov 01, 2024 3.230 3.335 3.170 3.280 9,930,282 +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.