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

Archer Aviation Inc WT [Achr.W] (NY: ACH-WS )

1.300 UNCHANGED
Streaming Delayed 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 1.300 1.495 1.290 1.300 623,777 +0.09(+7.44%)
Nov 21, 2024 0.8700 1.360 0.8700 1.210 978,825 +0.33(+37.50%)
Nov 20, 2024 0.7900 0.8900 0.7500 0.8800 93,932 +0.08(+10.00%)
Nov 19, 2024 0.6210 0.8230 0.6210 0.8000 161,201 +0.11(+15.94%)
Nov 18, 2024 0.6800 0.7000 0.5288 0.6900 157,869 +0.12(+20.80%)
Nov 15, 2024 0.7100 0.7100 0.5300 0.5712 105,791 -0.11(-16.73%)
Nov 14, 2024 0.6000 0.7300 0.6000 0.6860 209,193 +0.07(+10.65%)
Nov 13, 2024 0.7499 0.7499 0.5912 0.6200 206,605 -0.08(-11.43%)
Nov 12, 2024 0.6500 0.7188 0.6200 0.7000 127,582 +0.05(+8.53%)
Nov 11, 2024 0.5000 0.6740 0.5000 0.6450 510,092 +0.18(+37.23%)
Nov 08, 2024 0.4300 0.4840 0.4110 0.4700 288,067 +0.09(+23.68%)
Nov 07, 2024 0.3927 0.4250 0.3600 0.3800 200,708 +0.03(+7.04%)
Nov 06, 2024 0.3800 0.3850 0.3500 0.3550 20,233 -0.03(-6.58%)
Nov 05, 2024 0.3600 0.3800 0.3500 0.3800 51,613 +0.02(+5.56%)
Nov 04, 2024 0.3699 0.4000 0.3399 0.3600 97,613 +0.02(+5.23%)
Nov 01, 2024 0.3400 0.3720 0.3300 0.3421 27,862 +0.00(+0.62%)
Oct 31, 2024 0.3700 0.3780 0.3300 0.3400 134,020 -0.04(-9.57%)
Oct 30, 2024 0.3800 0.3800 0.3600 0.3760 88,916 +0.00(+1.08%)
Oct 29, 2024 0.3800 0.3800 0.3400 0.3720 67,827 +0.02(+5.38%)
Oct 28, 2024 0.3300 0.3750 0.3200 0.3530 161,774 +0.04(+13.87%)
Oct 25, 2024 0.3400 0.3400 0.3100 0.3100 45,691 -0.02(-5.34%)
Oct 24, 2024 0.3300 0.3490 0.3160 0.3275 250,727 +0.01(+1.74%)
Oct 23, 2024 0.3350 0.3350 0.3020 0.3219 102,998 -0.02(-4.48%)
Oct 22, 2024 0.3000 0.3370 0.2801 0.3370 379,619 +0.03(+10.49%)
Oct 21, 2024 0.3199 0.3200 0.2901 0.3050 223,245 +0.00(+1.57%)
Oct 18, 2024 0.3100 0.3343 0.3003 0.3003 42,537 -0.02(-6.45%)
Oct 17, 2024 0.3500 0.3500 0.3060 0.3210 43,383 +0.00(+0.34%)
Oct 16, 2024 0.3500 0.3500 0.3000 0.3199 810,462 -0.01(-3.06%)
Oct 15, 2024 0.3300 0.3500 0.3200 0.3300 187,442 +0.02(+6.45%)
Oct 14, 2024 0.3500 0.3477 0.3100 0.3100 51,001 -0.00(-1.27%)
Oct 11, 2024 0.3350 0.3500 0.3100 0.3140 237,935 -0.02(-4.85%)
Oct 10, 2024 0.3799 0.3799 0.3241 0.3300 71,804 -0.01(-2.94%)
Oct 09, 2024 0.3800 0.3800 0.3310 0.3400 53,505 -0.04(-11.39%)
Oct 08, 2024 0.3600 0.3888 0.3600 0.3837 33,505 +0.01(+3.70%)
Oct 07, 2024 0.4000 0.3975 0.3300 0.3700 95,377 +0.02(+4.37%)
Oct 04, 2024 0.4340 0.4340 0.3400 0.3545 29,828 +0.02(+5.82%)
Oct 03, 2024 0.3700 0.4001 0.3282 0.3350 64,064 -0.05(-14.10%)
Oct 02, 2024 0.3700 0.4071 0.3300 0.3900 222,070 +0.03(+7.79%)
Oct 01, 2024 0.3508 0.3700 0.3300 0.3618 23,284 +0.00(+1.06%)
Sep 30, 2024 0.3400 0.3800 0.3200 0.3580 38,112 -0.02(-5.76%)
Sep 27, 2024 0.3360 0.3950 0.3310 0.3799 82,988 +0.07(+24.56%)
Sep 26, 2024 0.3300 0.3320 0.2899 0.3050 69,334 -0.02(-6.90%)
Sep 25, 2024 0.3600 0.3600 0.3175 0.3276 50,035 -0.03(-9.00%)
Sep 24, 2024 0.3400 0.3664 0.3300 0.3600 19,721 +0.00(+0.06%)
Sep 23, 2024 0.3301 0.3664 0.3250 0.3598 55,492 -0.01(-1.42%)
Sep 20, 2024 0.3709 0.3709 0.3342 0.3650 22,824 -0.01(-1.75%)
Sep 19, 2024 0.3550 0.3800 0.3300 0.3715 46,185 +0.02(+4.65%)
Sep 18, 2024 0.3700 0.3700 0.3300 0.3550 25,108 -0.01(-4.03%)
Sep 17, 2024 0.3554 0.3717 0.3554 0.3699 9,597 +0.02(+4.26%)
Sep 16, 2024 0.3810 0.3810 0.3499 0.3548 43,709 -0.01(-3.85%)
Sep 13, 2024 0.3800 0.3809 0.3600 0.3690 44,315 -0.01(-2.87%)
Sep 12, 2024 0.3958 0.4050 0.3700 0.3799 19,548 -0.02(-4.98%)
Sep 11, 2024 0.3800 0.3998 0.3701 0.3998 3,337 +0.02(+6.56%)
Sep 10, 2024 0.3800 0.3849 0.3630 0.3752 11,570 -0.02(-5.82%)
Sep 09, 2024 0.3838 0.4025 0.3640 0.3984 33,852 +0.04(+10.06%)
Sep 06, 2024 0.3650 0.4300 0.3509 0.3620 41,011 -0.05(-12.16%)
Sep 05, 2024 0.4350 0.4350 0.3991 0.4121 7,936 -0.02(-3.92%)
Sep 04, 2024 0.4600 0.4600 0.4250 0.4289 24,834 +0.02(+4.61%)
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.