Indicators

Archer Aviation Inc (NY: ACHR )

4.000 +0.120 (+3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.800	2.990	2.790	2.950	1,784,611	+0.14(+4.98%)
Feb 27, 2023	2.780	2.860	2.760	2.810	947,896	+0.09(+3.31%)
Feb 24, 2023	2.780	2.840	2.680	2.720	1,237,630	-0.14(-4.90%)
Feb 23, 2023	2.810	2.880	2.800	2.860	1,205,141	+0.09(+3.25%)
Feb 22, 2023	2.680	2.775	2.670	2.770	907,728	+0.10(+3.75%)
Feb 21, 2023	2.780	2.820	2.670	2.670	1,429,715	-0.14(-4.98%)
Feb 17, 2023	2.790	2.820	2.720	2.810	734,103	+0.05(+1.81%)
Feb 16, 2023	2.810	2.890	2.751	2.760	960,874	-0.14(-4.83%)
Feb 15, 2023	2.790	2.910	2.780	2.900	1,528,993	+0.09(+3.20%)
Feb 14, 2023	2.620	2.870	2.580	2.810	5,382,698	+0.16(+6.04%)
Feb 13, 2023	2.680	2.700	2.570	2.650	1,212,669	-0.03(-1.12%)
Feb 10, 2023	2.620	2.750	2.580	2.680	1,851,806	+0.03(+1.13%)
Feb 09, 2023	2.760	2.788	2.620	2.650	1,042,323	-0.07(-2.57%)
Feb 08, 2023	2.780	2.830	2.650	2.720	1,813,274	-0.08(-2.86%)
Feb 07, 2023	2.850	2.880	2.710	2.800	1,632,061	-0.05(-1.75%)
Feb 06, 2023	2.900	2.950	2.830	2.850	1,270,117	-0.05(-1.72%)
Feb 03, 2023	3.090	3.160	2.890	2.900	3,293,009	-0.25(-7.94%)
Feb 02, 2023	3.060	3.340	3.050	3.150	2,705,037	+0.19(+6.42%)

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.