Skip to main content

Archer Aviation Inc (NY: ACHR )

2.790 +0.230 (+8.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.560 2.840 2.560 2.790 1,653,484 +0.23(+8.98%)
Jan 26, 2023 2.640 2.720 2.505 2.560 1,268,594 -0.01(-0.39%)
Jan 25, 2023 2.500 2.615 2.425 2.570 1,576,542 +0.02(+0.78%)
Jan 24, 2023 2.850 2.850 2.540 2.550 1,050,660 -0.13(-4.85%)
Jan 23, 2023 2.870 2.900 2.665 2.680 2,334,003 -0.13(-4.63%)
Jan 20, 2023 2.830 2.880 2.673 2.810 1,718,931 +0.03(+1.08%)
Jan 19, 2023 2.890 2.915 2.780 2.780 1,772,720 -0.14(-4.79%)
Jan 18, 2023 2.860 3.210 2.835 2.920 5,265,778 +0.34(+13.18%)
Jan 17, 2023 2.630 2.655 2.520 2.580 1,755,510 -0.02(-0.77%)
Jan 13, 2023 2.640 2.700 2.560 2.600 1,762,896 -0.07(-2.62%)
Jan 12, 2023 2.370 2.700 2.340 2.670 2,764,055 +0.31(+13.14%)
Jan 11, 2023 2.360 2.400 2.340 2.360 951,462 +0.01(+0.43%)
Jan 10, 2023 2.380 2.420 2.280 2.350 1,089,606 -0.02(-0.84%)
Jan 09, 2023 2.390 2.410 2.280 2.370 1,942,817 +0.07(+3.04%)
Jan 06, 2023 2.220 2.320 2.080 2.300 3,142,496 +0.15(+6.98%)
Jan 05, 2023 2.220 2.250 2.065 2.150 3,790,172 +0.04(+1.90%)
Jan 04, 2023 1.960 2.285 1.880 2.110 7,359,107 +0.18(+9.33%)
Jan 03, 2023 1.970 2.090 1.850 1.930 1,455,737 +0.06(+3.21%)
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%)
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.