Indicators

Archer Aviation Inc (NY: ACHR )

3.650 -0.160 (-4.20%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.610	4.860	4.520	4.610	2,390,647	-0.02(-0.43%)
Apr 28, 2022	4.000	4.670	3.910	4.630	6,436,860	+0.93(+25.14%)
Apr 27, 2022	3.720	4.100	3.670	3.700	2,554,487	-0.02(-0.54%)
Apr 26, 2022	3.840	3.864	3.710	3.720	973,106	-0.16(-4.12%)
Apr 25, 2022	3.660	3.915	3.660	3.880	1,010,764	+0.15(+4.02%)
Apr 22, 2022	3.750	3.885	3.670	3.730	1,141,887	-0.07(-1.84%)
Apr 21, 2022	4.130	4.180	3.690	3.800	1,502,982	-0.26(-6.40%)
Apr 20, 2022	4.180	4.180	3.930	4.060	1,010,934	+0.02(+0.50%)
Apr 19, 2022	4.000	4.160	3.820	4.040	1,767,295	+0.07(+1.76%)
Apr 18, 2022	4.030	4.041	3.880	3.970	882,052	-0.10(-2.46%)
Apr 14, 2022	4.070	4.180	4.002	4.070	1,274,342	+0.00(+0.00%)
Apr 13, 2022	3.920	4.105	3.780	4.070	1,073,817	+0.16(+4.09%)
Apr 12, 2022	4.120	4.140	3.890	3.910	1,721,881	-0.11(-2.74%)
Apr 11, 2022	4.000	4.135	3.830	4.020	1,955,345	+0.06(+1.52%)
Apr 08, 2022	4.100	4.190	3.960	3.960	1,343,408	-0.16(-3.88%)
Apr 07, 2022	4.470	4.470	4.000	4.120	1,785,447	-0.39(-8.65%)
Apr 06, 2022	4.670	4.850	4.415	4.510	1,766,483	-0.40(-8.15%)
Apr 05, 2022	4.850	5.010	4.650	4.910	2,031,970	+0.06(+1.24%)
Apr 04, 2022	4.850	4.900	4.630	4.850	1,235,252	+0.10(+2.11%)

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.