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 (%)
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.