Indicators

Archer Aviation Inc (NY: ACHR )

3.650 -0.120 (-3.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.850	3.150		3.150	2,430,474	+0.32(+11.31%)
Jan 28, 2022	2.890	2.910	2.690	2.830	3,101,769	-0.04(-1.39%)
Jan 27, 2022	3.020	3.115	2.840	2.870	2,851,367	-0.07(-2.38%)
Jan 26, 2022	3.370	3.370	2.930	2.940	1,985,547	-0.25(-7.84%)
Jan 25, 2022	3.040	3.300	3.040	3.190	1,695,268	+0.08(+2.57%)
Jan 24, 2022	3.070	3.160	2.900	3.110	3,062,985	-0.22(-6.61%)
Jan 21, 2022	3.520	3.535	3.240	3.330	2,492,407	-0.27(-7.50%)
Jan 20, 2022	3.700	3.975	3.570	3.600	1,527,534	-0.05(-1.37%)
Jan 19, 2022	3.640	3.800	3.570	3.650	1,444,616	+0.05(+1.39%)
Jan 18, 2022	3.920	3.940	3.560	3.600	1,804,025	-0.36(-9.09%)
Jan 14, 2022				3.960	0	-0.05(-1.25%)
Jan 13, 2022	4.130	4.140	3.930	4.010	1,638,335	-0.11(-2.67%)
Jan 12, 2022	4.330	4.370	4.000	4.120	1,655,038	-0.23(-5.29%)
Jan 11, 2022	4.240	4.370	4.170	4.350	1,753,010	+0.15(+3.57%)
Jan 10, 2022	4.570	4.570	4.150	4.200	2,581,104	-0.44(-9.48%)
Jan 07, 2022	5.050	5.050	4.540	4.640	2,936,535	-0.40(-7.94%)
Jan 06, 2022	5.510	5.510	5.010	5.040	1,663,277	-0.39(-7.18%)
Jan 05, 2022	5.920	5.985	5.350	5.430	2,116,112	-0.56(-9.35%)
Jan 04, 2022	6.240	6.240	5.870	5.990	1,622,650	-0.18(-2.92%)

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.