Indicators

Archer Aviation Inc (NY: ACHR )

3.650 -0.120 (-3.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.020	5.220	5.010	5.060	5,245,664	+0.11(+2.22%)
Sep 28, 2023	4.880	5.090	4.750	4.950	5,626,121	+0.04(+0.81%)
Sep 27, 2023	4.780	5.070	4.771	4.910	5,407,672	+0.11(+2.29%)
Sep 26, 2023	4.980	5.120	4.790	4.800	7,683,574	-0.23(-4.57%)
Sep 25, 2023	5.110	5.300	4.930	5.030	13,866,950	-0.16(-3.08%)
Sep 22, 2023	5.580	5.610	5.140	5.190	7,735,059	-0.32(-5.81%)
Sep 21, 2023	5.800	5.850	5.495	5.510	7,712,725	-0.47(-7.86%)
Sep 20, 2023	6.280	6.480	5.980	5.980	6,322,716	-0.23(-3.70%)
Sep 19, 2023	6.230	6.280	6.040	6.210	5,019,062	-0.06(-0.96%)
Sep 18, 2023	6.450	6.480	6.260	6.270	4,766,633	-0.18(-2.79%)
Sep 15, 2023	6.640	6.690	6.130	6.450	19,090,314	-0.16(-2.42%)
Sep 14, 2023	6.460	6.790	6.460	6.610	7,110,200	+0.14(+2.16%)
Sep 13, 2023	6.450	6.710	6.430	6.470	5,482,293	-0.05(-0.77%)
Sep 12, 2023	6.820	7.100	6.480	6.520	10,394,218	-0.45(-6.46%)
Sep 11, 2023	6.940	7.080	6.710	6.970	9,357,961	+0.16(+2.35%)
Sep 08, 2023	6.390	6.820	6.200	6.810	10,129,663	+0.44(+6.91%)
Sep 07, 2023	6.120	6.455	5.980	6.370	7,249,126	+0.06(+0.95%)
Sep 06, 2023	6.300	6.500	6.200	6.310	6,148,966	-0.02(-0.32%)
Sep 05, 2023	6.530	6.540	6.070	6.330	9,043,863	-0.13(-2.01%)

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.