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

Archer Aviation Inc WT [Achr.W] (NY: ACH-WS )

2.200 +0.250 (+12.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 14, 2025 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 (%)
Mar 14, 2025 2.000 2.250 2.000 2.200 214,082 +0.25(+12.75%)
Mar 13, 2025 1.980 2.130 1.860 1.951 77,578 +0.03(+1.63%)
Mar 12, 2025 1.750 1.970 1.750 1.920 285,306 +0.18(+10.34%)
Mar 11, 2025 1.800 1.910 1.690 1.740 149,084 -0.01(-0.29%)
Mar 10, 2025 2.040 2.080 1.740 1.745 402,287 -0.46(-21.04%)
Mar 07, 2025 2.150 2.220 1.950 2.210 87,364 -0.01(-0.45%)
Mar 06, 2025 2.270 2.350 2.070 2.220 80,002 -0.09(-3.90%)
Mar 05, 2025 2.440 2.440 2.260 2.310 68,454 +0.04(+1.76%)
Mar 04, 2025 2.180 2.500 2.050 2.270 190,123 +0.04(+1.79%)
Mar 03, 2025 2.970 2.970 2.195 2.230 114,592 -0.54(-19.49%)
Feb 28, 2025 2.000 2.800 1.950 2.770 337,578 +0.35(+14.23%)
Feb 27, 2025 2.710 2.760 2.410 2.425 183,618 -0.08(-3.00%)
Feb 26, 2025 2.500 2.590 2.430 2.500 221,098 +0.11(+4.60%)
Feb 25, 2025 2.520 2.610 2.290 2.390 119,352 -0.23(-8.78%)
Feb 24, 2025 2.980 3.020 2.620 2.620 246,880 -0.41(-13.53%)
Feb 21, 2025 3.600 3.710 3.000 3.030 190,584 -0.53(-14.89%)
Feb 20, 2025 3.560 3.660 3.050 3.560 223,804 +0.13(+3.79%)
Feb 19, 2025 3.610 3.790 3.420 3.430 92,478 -0.22(-6.03%)
Feb 18, 2025 4.170 4.190 3.650 3.650 420,670 -0.01(-0.27%)
Feb 14, 2025 3.300 3.690 3.300 3.660 245,489 +0.34(+10.24%)
Feb 13, 2025 3.210 3.390 3.150 3.320 177,381 +0.11(+3.43%)
Feb 12, 2025 3.300 3.380 3.080 3.210 91,030 +0.09(+2.88%)
Feb 11, 2025 3.180 3.630 3.050 3.120 368,116 -0.30(-8.77%)
Feb 10, 2025 2.810 3.490 2.810 3.420 315,928 +0.61(+21.71%)
Feb 07, 2025 2.920 3.020 2.800 2.810 105,275 +0.00(+0.00%)
Feb 06, 2025 2.800 2.940 2.750 2.810 55,380 -0.05(-1.75%)
Feb 05, 2025 2.970 3.060 2.830 2.860 64,265 -0.01(-0.17%)
Feb 04, 2025 3.000 3.020 2.840 2.865 49,484 -0.10(-3.54%)
Feb 03, 2025 2.740 2.970 2.160 2.970 182,450 -0.05(-1.65%)
Jan 31, 2025 3.050 3.350 2.910 3.020 217,685 +0.10(+3.42%)
Jan 30, 2025 3.020 3.020 2.830 2.920 23,979 +0.01(+0.34%)
Jan 29, 2025 3.050 3.050 2.770 2.910 26,920 +0.01(+0.31%)
Jan 28, 2025 3.100 3.100 2.750 2.901 70,209 +0.05(+1.79%)
Jan 27, 2025 3.250 3.250 2.800 2.850 137,372 -0.44(-13.37%)
Jan 24, 2025 3.190 3.510 3.190 3.290 153,030 +0.16(+5.11%)
Jan 23, 2025 3.050 3.170 2.950 3.130 86,071 -0.02(-0.63%)
Jan 22, 2025 3.030 3.330 3.030 3.150 138,355 -0.04(-1.10%)
Jan 21, 2025 2.910 3.320 2.800 3.185 307,641 +0.48(+17.96%)
Jan 17, 2025 3.000 3.000 2.680 2.700 142,881 -0.17(-5.92%)
Jan 16, 2025 2.800 2.980 2.700 2.870 113,178 +0.08(+2.87%)
Jan 15, 2025 2.670 2.830 2.635 2.790 109,576 +0.31(+12.50%)
Jan 14, 2025 2.440 2.730 2.300 2.480 161,728 +0.12(+5.08%)
Jan 13, 2025 2.710 2.710 2.180 2.360 435,046 -0.54(-18.62%)
Jan 10, 2025 3.250 3.290 2.820 2.900 345,871 -0.56(-16.18%)
Jan 08, 2025 3.650 3.840 3.190 3.460 229,549 -0.28(-7.49%)
Jan 07, 2025 3.800 4.377 3.700 3.740 167,057 -0.24(-6.03%)
Jan 06, 2025 4.000 4.050 3.870 3.980 257,640 -0.01(-0.25%)
Jan 03, 2025 3.380 4.030 3.380 3.990 470,569 +0.80(+25.08%)
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.