Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc. Class A Common Stock (NY: ACHR )

9.490 +1.070 (+12.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.250 10.00 8.180 9.490 70,232,752 +0.98(+11.55%)
Dec 19, 2024 9.140 9.680 8.190 8.507 48,701,736 -0.44(-4.95%)
Dec 18, 2024 9.280 10.58 8.760 8.950 79,517,512 -0.14(-1.54%)
Dec 17, 2024 8.840 9.520 8.570 9.090 42,683,176 +0.22(+2.48%)
Dec 16, 2024 8.590 9.290 8.130 8.870 70,101,464 +0.48(+5.72%)
Dec 13, 2024 7.500 8.530 7.330 8.390 84,219,712 +1.22(+17.02%)
Dec 12, 2024 7.000 7.450 6.850 7.170 56,578,140 -0.22(-2.98%)
Dec 11, 2024 7.600 7.600 7.040 7.390 26,189,950 -0.33(-4.27%)
Dec 10, 2024 7.640 8.250 7.570 7.720 18,719,096 -0.10(-1.28%)
Dec 09, 2024 8.250 8.260 7.430 7.820 31,695,880 -0.46(-5.56%)
Dec 06, 2024 8.020 8.630 7.720 8.280 43,482,400 +0.62(+8.09%)
Dec 05, 2024 7.150 8.370 7.040 7.660 57,196,856 +0.70(+10.06%)
Dec 04, 2024 6.740 7.300 6.650 6.960 40,255,468 +0.21(+3.11%)
Dec 03, 2024 6.410 7.160 6.260 6.750 51,742,500 -0.55(-7.53%)
Dec 02, 2024 9.690 9.720 6.820 7.300 115,470,392 -2.27(-23.72%)
Nov 29, 2024 8.810 9.840 8.310 9.570 60,496,776 +1.49(+18.44%)
Nov 27, 2024 7.510 8.540 7.450 8.080 62,743,056 +0.86(+11.91%)
Nov 26, 2024 7.250 7.619 6.820 7.220 39,509,032 -0.26(-3.48%)
Nov 25, 2024 6.645 7.900 6.415 7.480 79,577,016 +1.44(+23.84%)
Nov 22, 2024 6.080 6.220 5.740 6.040 46,572,700 +0.26(+4.50%)
Nov 21, 2024 5.100 5.910 4.940 5.780 42,246,744 +0.72(+14.23%)
Nov 20, 2024 5.140 5.160 4.875 5.060 28,462,152 -0.07(-1.36%)
Nov 19, 2024 4.350 5.150 4.329 5.130 34,772,608 +0.72(+16.33%)
Nov 18, 2024 4.130 4.480 4.050 4.410 19,441,344 +0.30(+7.30%)
Nov 15, 2024 4.280 4.290 4.050 4.110 16,516,027 -0.18(-4.20%)
Nov 14, 2024 4.320 4.540 4.280 4.290 15,984,442 +0.01(+0.23%)
Nov 13, 2024 4.770 4.780 4.150 4.280 32,951,898 -0.38(-8.15%)
Nov 12, 2024 4.410 4.860 4.345 4.660 37,442,256 +0.15(+3.33%)
Nov 11, 2024 4.280 4.595 4.060 4.510 48,843,968 +0.62(+15.94%)
Nov 08, 2024 3.590 4.100 3.490 3.890 41,549,076 +0.39(+11.14%)
Nov 07, 2024 3.400 3.650 3.350 3.500 29,539,514 +0.29(+9.03%)
Nov 06, 2024 3.330 3.380 3.140 3.210 15,952,153 -0.04(-1.23%)
Nov 05, 2024 3.220 3.250 3.150 3.250 8,193,526 +0.01(+0.31%)
Nov 04, 2024 3.270 3.330 3.220 3.240 8,549,971 -0.04(-1.22%)
Nov 01, 2024 3.230 3.335 3.170 3.280 9,930,282 +0.13(+4.13%)
Oct 31, 2024 3.270 3.280 3.080 3.150 13,312,991 -0.13(-3.96%)
Oct 30, 2024 3.410 3.480 3.260 3.280 16,532,996 -0.08(-2.38%)
Oct 29, 2024 3.410 3.420 3.250 3.360 11,529,875 -0.05(-1.47%)
Oct 28, 2024 3.130 3.430 3.130 3.410 21,872,792 +0.31(+10.00%)
Oct 25, 2024 3.060 3.140 3.050 3.100 10,064,992 +0.01(+0.32%)
Oct 24, 2024 3.150 3.285 3.050 3.090 14,601,523 -0.03(-0.96%)
Oct 23, 2024 3.390 3.490 3.090 3.120 17,413,672 -0.18(-5.45%)
Oct 22, 2024 3.050 3.310 2.985 3.300 24,876,700 +0.24(+7.84%)
Oct 21, 2024 3.160 3.240 3.030 3.060 7,869,222 -0.13(-4.08%)
Oct 18, 2024 3.200 3.280 3.183 3.190 6,503,915 +0.00(+0.00%)
Oct 17, 2024 3.160 3.200 3.110 3.190 5,876,676 +0.00(+0.00%)
Oct 16, 2024 3.140 3.220 3.123 3.190 10,341,853 +0.08(+2.57%)
Oct 15, 2024 3.080 3.150 3.040 3.110 8,494,500 +0.03(+0.97%)
Oct 14, 2024 3.090 3.100 3.020 3.080 6,638,693 +0.00(+0.00%)
Oct 11, 2024 2.940 3.100 2.930 3.080 10,986,305 +0.14(+4.76%)
Oct 10, 2024 2.930 2.960 2.850 2.940 11,849,851 -0.03(-1.01%)
Oct 09, 2024 3.010 3.070 2.960 2.970 7,772,365 -0.06(-1.98%)
Oct 08, 2024 3.120 3.130 3.010 3.030 8,987,470 -0.15(-4.72%)
Oct 07, 2024 3.010 3.190 2.920 3.180 12,128,779 +0.20(+6.71%)
Oct 04, 2024 3.010 3.040 2.870 2.980 13,731,030 +0.04(+1.36%)
Oct 03, 2024 3.200 3.205 2.930 2.940 13,445,534 -0.26(-8.13%)
Oct 02, 2024 3.075 3.220 2.980 3.200 19,321,818 +0.23(+7.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.