Skip to main content

Archer Aviation Inc (NY: ACHR )

4.620 -0.120 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.250 6.345 6.070 6.140 3,607,589 -0.10(-1.60%)
Dec 28, 2023 6.300 6.380 6.130 6.240 3,932,390 -0.12(-1.89%)
Dec 27, 2023 6.500 6.690 6.300 6.360 3,593,772 -0.10(-1.55%)
Dec 26, 2023 6.500 6.525 6.380 6.460 2,612,101 +0.01(+0.16%)
Dec 22, 2023 6.500 6.540 6.375 6.450 3,216,719 +0.02(+0.31%)
Dec 21, 2023 6.350 6.480 6.230 6.430 3,670,966 +0.19(+3.04%)
Dec 20, 2023 6.560 6.700 6.230 6.240 5,152,024 -0.43(-6.45%)
Dec 19, 2023 6.470 6.690 6.440 6.670 4,551,754 +0.24(+3.73%)
Dec 18, 2023 6.790 6.790 6.370 6.430 5,899,729 -0.27(-4.03%)
Dec 15, 2023 6.950 6.970 6.650 6.700 9,977,406 -0.20(-2.90%)
Dec 14, 2023 6.660 7.015 6.620 6.900 10,678,869 +0.35(+5.34%)
Dec 13, 2023 6.350 6.605 6.030 6.550 6,809,368 +0.20(+3.15%)
Dec 12, 2023 6.660 6.818 6.310 6.350 4,509,888 -0.29(-4.37%)
Dec 11, 2023 6.720 6.775 6.560 6.640 4,077,238 -0.09(-1.34%)
Dec 08, 2023 6.220 6.740 6.155 6.730 7,281,178 +0.48(+7.68%)
Dec 07, 2023 6.190 6.305 6.050 6.250 4,330,513 +0.04(+0.64%)
Dec 06, 2023 6.280 6.550 6.200 6.210 4,643,847 +0.01(+0.16%)
Dec 05, 2023 6.430 6.500 6.190 6.200 3,749,085 -0.31(-4.76%)
Dec 04, 2023 6.280 6.540 6.200 6.510 6,173,240 +0.21(+3.33%)
Dec 01, 2023 5.920 6.310 5.850 6.300 6,534,365 +0.32(+5.35%)
Nov 30, 2023 6.180 6.200 5.950 5.980 5,731,040 -0.16(-2.61%)
Nov 29, 2023 6.110 6.280 5.930 6.140 5,824,721 +0.19(+3.19%)
Nov 28, 2023 5.920 5.980 5.740 5.950 4,419,004 +0.02(+0.34%)
Nov 27, 2023 6.120 6.150 5.815 5.930 4,568,766 -0.19(-3.10%)
Nov 24, 2023 5.860 6.338 5.850 6.120 2,910,114 +0.10(+1.66%)
Nov 22, 2023 5.960 6.085 5.860 6.020 3,017,880 +0.12(+2.03%)
Nov 21, 2023 6.150 6.220 5.830 5.900 6,227,406 -0.34(-5.45%)
Nov 20, 2023 6.440 6.650 6.130 6.240 6,742,475 -0.08(-1.27%)
Nov 17, 2023 6.370 6.440 6.171 6.320 5,141,342 +0.06(+0.96%)
Nov 16, 2023 6.390 6.410 6.100 6.260 7,891,944 -0.19(-2.95%)
Nov 15, 2023 6.100 6.580 6.030 6.450 9,688,293 +0.47(+7.86%)
Nov 14, 2023 5.480 5.990 5.480 5.980 9,240,298 +0.78(+15.00%)
Nov 13, 2023 4.990 5.200 4.880 5.200 6,190,806 +0.23(+4.63%)
Nov 10, 2023 5.110 5.285 4.780 4.970 6,779,430 -0.29(-5.51%)
Nov 09, 2023 5.270 5.400 5.120 5.260 6,411,208 +0.05(+0.96%)
Nov 08, 2023 5.360 5.510 5.200 5.210 4,767,525 -0.15(-2.80%)
Nov 07, 2023 5.320 5.490 5.210 5.360 3,404,383 +0.01(+0.19%)
Nov 06, 2023 5.520 5.610 5.230 5.350 4,552,271 -0.12(-2.19%)
Nov 03, 2023 5.200 5.500 5.200 5.470 4,635,737 +0.34(+6.63%)
Nov 02, 2023 4.930 5.195 4.878 5.130 6,423,147 +0.42(+8.92%)
Nov 01, 2023 4.710 4.840 4.580 4.710 2,690,190 -0.04(-0.84%)
Oct 31, 2023 4.660 4.790 4.560 4.750 2,333,512 +0.06(+1.28%)
Oct 30, 2023 4.540 4.720 4.390 4.690 3,972,360 +0.24(+5.39%)
Oct 27, 2023 4.720 4.800 4.425 4.450 3,661,048 -0.23(-4.91%)
Oct 26, 2023 4.510 4.890 4.510 4.680 3,867,556 +0.13(+2.86%)
Oct 25, 2023 5.110 5.130 4.540 4.550 5,305,715 -0.41(-8.27%)
Oct 24, 2023 4.820 5.040 4.820 4.960 2,963,013 +0.14(+2.90%)
Oct 23, 2023 4.780 5.029 4.630 4.820 3,614,209 -0.05(-1.03%)
Oct 20, 2023 5.070 5.115 4.870 4.870 4,451,994 -0.25(-4.88%)
Oct 19, 2023 5.210 5.420 5.070 5.120 6,231,576 +0.10(+1.99%)
Oct 18, 2023 5.120 5.200 4.960 5.020 3,949,137 -0.20(-3.83%)
Oct 17, 2023 5.130 5.310 5.030 5.220 3,004,768 +0.02(+0.38%)
Oct 16, 2023 5.200 5.310 5.060 5.200 3,217,465 +0.09(+1.76%)
Oct 13, 2023 5.180 5.230 5.020 5.110 3,394,271 +0.00(+0.00%)
Oct 12, 2023 5.370 5.400 5.080 5.110 3,726,579 -0.26(-4.84%)
Oct 11, 2023 5.510 5.610 5.270 5.370 4,594,257 -0.02(-0.37%)
Oct 10, 2023 5.180 5.590 5.090 5.390 7,111,443 +0.22(+4.26%)
Oct 09, 2023 5.000 5.240 4.900 5.170 4,502,379 +0.09(+1.77%)
Oct 06, 2023 4.780 5.110 4.740 5.080 4,202,585 +0.17(+3.46%)
Oct 05, 2023 4.900 4.975 4.710 4.910 3,716,027 -0.05(-1.01%)
Oct 04, 2023 4.810 5.000 4.730 4.960 3,991,386 +0.17(+3.55%)
Oct 03, 2023 4.750 4.850 4.675 4.790 3,654,560 -0.05(-1.03%)
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.