Skip to main content

Archer Aviation Inc (NY: ACHR )

4.620 -0.120 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 5.080 5.195 4.800 4.840 4,436,926 -0.22(-4.35%)
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%)
Sep 01, 2023 7.030 7.120 6.420 6.460 9,832,126 -0.51(-7.32%)
Aug 31, 2023 7.020 7.320 6.900 6.970 12,600,940 +0.04(+0.58%)
Aug 30, 2023 6.900 7.050 6.680 6.930 8,403,878 +0.03(+0.43%)
Aug 29, 2023 6.320 7.000 6.160 6.900 13,084,300 +0.51(+7.98%)
Aug 28, 2023 6.010 6.445 5.870 6.390 12,443,486 +0.61(+10.55%)
Aug 25, 2023 6.640 6.670 5.620 5.780 19,989,504 -0.78(-11.89%)
Aug 24, 2023 7.290 7.450 6.495 6.560 12,237,445 -0.66(-9.14%)
Aug 23, 2023 7.080 7.490 7.020 7.220 11,551,703 +0.17(+2.41%)
Aug 22, 2023 7.250 7.300 6.550 7.050 14,891,737 +0.05(+0.71%)
Aug 21, 2023 6.330 7.470 6.210 7.000 27,022,900 +0.84(+13.64%)
Aug 18, 2023 5.930 6.820 5.880 6.160 18,369,312 +0.17(+2.84%)
Aug 17, 2023 5.970 6.290 5.612 5.990 11,397,620 +0.05(+0.84%)
Aug 16, 2023 6.060 6.330 5.710 5.940 18,755,400 -0.41(-6.46%)
Aug 15, 2023 6.640 6.740 6.200 6.350 10,954,286 -0.21(-3.20%)
Aug 14, 2023 5.770 6.780 5.730 6.560 21,251,142 +0.79(+13.69%)
Aug 11, 2023 6.860 6.950 5.410 5.770 37,299,764 -0.06(-1.03%)
Aug 10, 2023 5.800 6.005 5.660 5.830 10,176,694 +0.07(+1.22%)
Aug 09, 2023 5.780 5.840 5.530 5.760 3,252,308 +0.05(+0.88%)
Aug 08, 2023 5.500 5.730 5.250 5.710 3,801,602 +0.08(+1.42%)
Aug 07, 2023 5.650 5.740 5.560 5.630 3,922,211 +0.03(+0.54%)
Aug 04, 2023 6.100 6.120 5.570 5.600 4,767,210 -0.44(-7.28%)
Aug 03, 2023 6.290 6.380 6.010 6.040 4,301,290 -0.37(-5.77%)
Aug 02, 2023 6.240 6.730 6.060 6.410 6,702,711 -0.14(-2.14%)
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.