Archer Aviation Inc (NY: ACHR )

2.510 +0.020 (+0.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 2.450 2.520 2.440 2.510 321,139 +0.02(+0.80%)
Nov 23, 2022 2.430 2.510 2.365 2.490 702,779 +0.09(+3.75%)
Nov 22, 2022 2.370 2.475 2.300 2.400 923,082 +0.03(+1.27%)
Nov 21, 2022 2.510 2.510 2.330 2.370 2,086,570 -0.10(-4.05%)
Nov 18, 2022 2.600 2.610 2.420 2.470 996,345 -0.07(-2.76%)
Nov 17, 2022 2.550 2.580 2.381 2.540 2,312,089 -0.03(-1.17%)
Nov 16, 2022 2.750 2.750 2.550 2.570 1,103,184 -0.12(-4.46%)
Nov 15, 2022 2.770 2.790 2.650 2.690 2,219,012 +0.05(+1.89%)
Nov 14, 2022 2.800 2.810 2.610 2.640 1,552,365 -0.13(-4.69%)
Nov 11, 2022 2.870 3.020 2.715 2.770 1,752,726 -0.09(-3.15%)
Nov 10, 2022 2.630 2.870 2.595 2.860 1,791,413 +0.37(+14.86%)
Nov 09, 2022 2.720 2.720 2.470 2.490 1,510,929 -0.23(-8.46%)
Nov 08, 2022 2.680 2.750 2.590 2.720 703,612 +0.06(+2.26%)
Nov 07, 2022 2.750 2.760 2.600 2.660 676,863 -0.07(-2.56%)
Nov 04, 2022 2.720 2.740 2.630 2.730 754,581 +0.07(+2.63%)
Nov 03, 2022 2.640 2.730 2.620 2.660 773,344 +0.02(+0.76%)
Nov 02, 2022 2.730 2.640 1,201,038 -0.09(-3.30%)
Nov 01, 2022 2.920 2.950 2.730 2.730 979,376 -0.12(-4.21%)
Oct 31, 2022 2.870 2.940 2.805 2.850 1,142,527 -0.03(-1.04%)
Oct 28, 2022 2.760 2.890 2.710 2.880 1,144,431 +0.09(+3.23%)
Oct 27, 2022 2.730 2.835 2.730 2.790 813,118 +0.09(+3.33%)
Oct 26, 2022 2.870 2.960 2.695 2.700 1,423,811 -0.19(-6.57%)
Oct 25, 2022 2.700 2.900 2.680 2.890 1,373,179 +0.16(+5.86%)
Oct 24, 2022 2.760 2.760 2.635 2.730 667,514 -0.03(-1.09%)
Oct 21, 2022 2.710 2.780 2.580 2.760 995,846 +0.08(+2.99%)
Oct 20, 2022 2.730 2.850 2.650 2.680 760,077 -0.03(-1.11%)
Oct 19, 2022 2.780 2.795 2.650 2.710 684,589 -0.08(-2.87%)
Oct 18, 2022 2.960 2.990 2.770 2.790 814,955 -0.05(-1.76%)
Oct 17, 2022 2.800 2.895 2.780 2.840 968,237 +0.13(+4.80%)
Oct 14, 2022 2.810 2.870 2.700 2.710 746,954 -0.04(-1.45%)
Oct 13, 2022 2.620 2.770 2.550 2.750 1,078,603 +0.04(+1.48%)
Oct 12, 2022 2.600 2.740 2.545 2.710 794,021 +0.09(+3.44%)
Oct 11, 2022 2.600 2.730 2.520 2.620 1,011,056 +0.00(+0.00%)
Oct 10, 2022 2.680 2.710 2.520 2.620 968,895 -0.02(-0.76%)
Oct 07, 2022 2.800 2.815 2.610 2.640 1,239,313 -0.22(-7.69%)
Oct 06, 2022 2.850 3.080 2.830 2.860 1,675,180 +0.02(+0.70%)
Oct 05, 2022 2.860 2.890 2.740 2.840 1,072,881 -0.09(-3.07%)
Oct 04, 2022 2.820 2.960 2.790 2.930 1,266,652 +0.21(+7.72%)
Oct 03, 2022 2.660 2.735 2.500 2.720 1,349,808 +0.11(+4.21%)
Sep 30, 2022 2.640 2.790 2.610 2.610 1,441,441 -0.06(-2.25%)
Sep 29, 2022 2.800 2.830 2.640 2.670 3,919,846 -0.18(-6.32%)
Sep 28, 2022 2.780 2.870 2.740 2.850 1,309,178 +0.07(+2.52%)
Sep 27, 2022 2.820 2.900 2.730 2.780 1,184,357 +0.04(+1.46%)
Sep 26, 2022 2.810 2.910 2.710 2.740 1,375,015 -0.06(-2.14%)
Sep 23, 2022 2.850 2.860 2.700 2.800 2,244,613 -0.09(-3.11%)
Sep 22, 2022 2.990 3.015 2.850 2.890 1,544,731 -0.10(-3.34%)
Sep 21, 2022 3.020 3.120 2.940 2.990 1,110,618 -0.02(-0.66%)
Sep 20, 2022 3.010 3.210 2.950 3.010 1,380,683 +0.01(+0.33%)
Sep 19, 2022 3.000 3.080 2.985 3.000 1,634,709 -0.01(-0.33%)
Sep 16, 2022 3.140 3.149 3.000 3.010 4,615,544 -0.16(-5.05%)
Sep 15, 2022 3.280 3.360 3.165 3.170 1,385,406 -0.06(-1.86%)
Sep 14, 2022 3.210 3.255 3.100 3.230 1,756,300 +0.02(+0.62%)
Sep 13, 2022 3.250 3.330 3.200 3.210 1,438,436 -0.17(-5.03%)
Sep 12, 2022 3.520 3.535 3.262 3.380 1,824,186 -0.12(-3.43%)
Sep 09, 2022 3.490 3.573 3.455 3.500 1,403,552 +0.04(+1.16%)
Sep 08, 2022 3.570 3.570 3.360 3.460 1,263,936 -0.04(-1.14%)
Sep 07, 2022 3.460 3.585 3.430 3.500 819,853 +0.02(+0.57%)
Sep 06, 2022 3.470 3.630 3.410 3.480 1,150,772 +0.12(+3.57%)
Sep 02, 2022 3.500 3.530 3.350 3.360 932,885 -0.10(-2.89%)
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.