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

Archer Aviation Inc (NY: ACHR )

3.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2022 1.770 1.900 1.770 1.870 1,196,706 +0.05(+2.75%)
Dec 29, 2022 1.790 1.890 1.725 1.820 3,169,383 +0.05(+2.82%)
Dec 28, 2022 1.680 1.770 1.650 1.770 1,572,760 +0.14(+8.59%)
Dec 27, 2022 1.820 1.820 1.620 1.630 1,733,943 -0.17(-9.44%)
Dec 23, 2022 1.830 1.850 1.765 1.800 1,470,269 -0.03(-1.64%)
Dec 22, 2022 1.910 1.950 1.810 1.830 1,620,579 -0.10(-5.18%)
Dec 21, 2022 1.970 2.010 1.910 1.930 1,385,950 -0.02(-1.03%)
Dec 20, 2022 2.010 2.050 1.920 1.950 1,233,963 -0.06(-2.99%)
Dec 19, 2022 2.140 2.260 2.000 2.010 1,917,421 -0.11(-5.19%)
Dec 16, 2022 2.100 2.120 2.025 2.120 3,403,343 +0.03(+1.44%)
Dec 15, 2022 2.070 2.130 2.060 2.090 1,205,140 -0.02(-0.95%)
Dec 14, 2022 2.120 2.150 2.060 2.110 1,091,098 +0.00(+0.00%)
Dec 13, 2022 2.250 2.250 2.080 2.110 1,254,327 -0.04(-1.86%)
Dec 12, 2022 2.130 2.190 2.060 2.150 1,639,975 +0.01(+0.47%)
Dec 09, 2022 2.160 2.240 2.085 2.140 1,758,500 -0.01(-0.47%)
Dec 08, 2022 2.230 2.250 2.120 2.150 1,142,757 -0.06(-2.71%)
Dec 07, 2022 2.250 2.255 2.180 2.210 1,461,563 -0.05(-2.21%)
Dec 06, 2022 2.330 2.330 2.250 2.260 798,294 -0.07(-3.00%)
Dec 05, 2022 2.550 2.550 2.285 2.330 1,304,506 -0.21(-8.27%)
Dec 02, 2022 2.530 2.555 2.470 2.540 958,248 -0.04(-1.55%)
Dec 01, 2022 2.480 2.650 2.450 2.580 1,934,712 +0.07(+2.79%)
Nov 30, 2022 2.280 2.520 2.270 2.510 2,100,518 +0.23(+10.09%)
Nov 29, 2022 2.290 2.300 2.190 2.280 1,608,434 +0.00(+0.00%)
Nov 28, 2022 2.500 2.505 2.260 2.280 1,013,206 -0.23(-9.16%)
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%)
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.