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

Archer Aviation Inc (NY: ACHR )

3.905 +0.015 (+0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 16, 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 (%)
Nov 30, 2021 6.140 6.320 6.050 6.160 2,118,798 +0.09(+1.48%)
Nov 29, 2021 6.110 6.179 5.650 6.070 1,801,444 -0.08(-1.30%)
Nov 26, 2021 5.710 6.180 5.630 6.150 716,365 +0.22(+3.71%)
Nov 24, 2021 5.850 5.960 5.420 5.930 1,632,293 +0.13(+2.24%)
Nov 23, 2021 6.030 6.080 5.750 5.800 2,757,121 -0.25(-4.13%)
Nov 22, 2021 5.900 6.110 5.770 6.050 2,232,495 +0.13(+2.20%)
Nov 19, 2021 5.900 6.030 5.850 5.920 1,026,323 -0.07(-1.17%)
Nov 18, 2021 6.080 6.000 5.940 5.990 1,049,843 -0.09(-1.48%)
Nov 17, 2021 5.970 6.230 5.950 6.080 1,675,158 +0.09(+1.50%)
Nov 16, 2021 5.850 6.020 5.720 5.990 1,526,216 +0.19(+3.28%)
Nov 15, 2021 5.740 5.856 5.690 5.800 1,786,857 +0.06(+1.05%)
Nov 12, 2021 5.800 6.000 5.650 5.740 2,556,049 -0.36(-5.90%)
Nov 11, 2021 6.000 6.220 5.800 6.100 2,429,276 +0.15(+2.52%)
Nov 10, 2021 5.980 5.950 1,982,889 -0.11(-1.82%)
Nov 09, 2021 6.160 6.200 5.860 6.060 2,145,525 -0.08(-1.30%)
Nov 08, 2021 6.510 6.550 6.090 6.140 2,389,679 -0.15(-2.38%)
Nov 05, 2021 6.580 6.660 6.200 6.290 1,717,452 -0.23(-3.53%)
Nov 04, 2021 6.900 6.920 6.450 6.520 2,740,270 -0.02(-0.31%)
Nov 03, 2021 6.450 6.780 6.280 6.540 2,136,434 +0.04(+0.62%)
Nov 02, 2021 6.450 6.880 6.400 6.500 2,308,714 +0.09(+1.40%)
Nov 01, 2021 6.090 6.750 6.360 6.410 8,483,512 +0.71(+12.46%)
Oct 29, 2021 5.620 5.770 5.560 5.700 4,566,580 +0.06(+1.06%)
Oct 28, 2021 5.670 5.760 5.460 5.640 5,202,643 +0.25(+4.64%)
Oct 27, 2021 6.280 6.300 5.200 5.390 10,479,094 -0.94(-14.85%)
Oct 26, 2021 6.440 6.300 6.330 1,223,739 +0.09(+1.44%)
Oct 25, 2021 6.760 6.800 6.180 6.240 1,865,022 -0.47(-7.00%)
Oct 22, 2021 6.700 6.800 6.603 6.710 701,212 -0.08(-1.18%)
Oct 21, 2021 6.710 6.890 6.630 6.790 615,430 +0.11(+1.65%)
Oct 20, 2021 6.660 6.720 6.600 6.680 565,888 -0.01(-0.15%)
Oct 19, 2021 6.900 6.982 6.600 6.690 1,120,039 -0.23(-3.32%)
Oct 18, 2021 7.190 7.200 6.911 6.920 753,416 -0.18(-2.54%)
Oct 15, 2021 7.390 7.450 7.030 7.100 887,449 -0.23(-3.14%)
Oct 14, 2021 7.730 7.834 7.230 7.330 866,055 -0.40(-5.17%)
Oct 13, 2021 8.150 8.150 7.680 7.730 401,172 -0.27(-3.37%)
Oct 12, 2021 8.040 8.220 7.800 8.000 512,314 +0.01(+0.13%)
Oct 11, 2021 8.000 8.240 7.950 7.990 773,436 -0.01(-0.12%)
Oct 08, 2021 8.130 8.205 7.840 8.000 1,446,252 -0.08(-0.99%)
Oct 07, 2021 8.000 8.100 7.905 8.080 493,263 +0.16(+2.02%)
Oct 06, 2021 7.770 7.960 7.770 7.920 315,180 +0.10(+1.28%)
Oct 05, 2021 7.800 7.900 7.760 7.820 439,110 -0.03(-0.38%)
Oct 04, 2021 8.350 8.375 7.820 7.850 692,603 -0.54(-6.44%)
Oct 01, 2021 8.890 8.950 8.260 8.390 902,524 -0.49(-5.52%)
Sep 30, 2021 8.990 9.080 8.850 8.880 531,302 -0.12(-1.33%)
Sep 29, 2021 9.070 9.120 8.920 9.000 763,681 -0.07(-0.77%)
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.