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

Archer Aviation Inc (NY: ACHR )

3.780 -0.080 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Sep 01, 2022 3.510 3.550 3.320 3.460 1,194,803 -0.08(-2.26%)
Aug 31, 2022 3.570 3.650 3.530 3.540 911,623 -0.02(-0.56%)
Aug 30, 2022 3.630 3.720 3.520 3.560 729,962 -0.01(-0.28%)
Aug 29, 2022 3.510 3.660 3.500 3.570 828,502 -0.01(-0.28%)
Aug 26, 2022 3.830 3.860 3.570 3.580 1,088,331 -0.25(-6.53%)
Aug 25, 2022 3.830 3.900 3.740 3.830 972,964 +0.04(+1.06%)
Aug 24, 2022 3.710 3.850 3.710 3.790 1,301,872 +0.10(+2.71%)
Aug 23, 2022 3.660 3.900 3.550 3.690 2,159,163 +0.03(+0.82%)
Aug 22, 2022 3.590 3.680 3.540 3.660 935,277 +0.01(+0.27%)
Aug 19, 2022 3.840 3.880 3.650 3.650 1,137,147 -0.24(-6.17%)
Aug 18, 2022 3.950 3.980 3.760 3.890 1,885,801 -0.08(-2.02%)
Aug 17, 2022 4.320 4.370 3.960 3.970 3,784,354 -0.68(-14.62%)
Aug 16, 2022 4.650 4.769 4.490 4.650 1,703,327 +0.04(+0.87%)
Aug 15, 2022 4.830 4.850 4.555 4.610 1,692,307 -0.23(-4.75%)
Aug 12, 2022 4.810 4.895 4.495 4.840 3,441,992 +0.06(+1.26%)
Aug 11, 2022 4.750 4.980 4.380 4.780 9,621,962 +0.55(+13.00%)
Aug 10, 2022 4.610 4.659 4.190 4.230 3,063,092 -0.14(-3.20%)
Aug 09, 2022 4.350 4.380 4.150 4.370 1,822,092 -0.02(-0.46%)
Aug 08, 2022 4.400 4.580 4.340 4.390 959,429 +0.01(+0.23%)
Aug 05, 2022 4.500 4.545 4.330 4.380 1,120,683 -0.17(-3.74%)
Aug 04, 2022 4.430 4.590 4.370 4.550 1,656,093 +0.15(+3.41%)
Aug 03, 2022 4.300 4.470 4.220 4.400 1,276,275 +0.13(+3.04%)
Aug 02, 2022 4.140 4.320 4.050 4.270 1,167,040 +0.10(+2.40%)
Aug 01, 2022 4.020 4.180 3.859 4.170 1,399,487 +0.13(+3.22%)
Jul 29, 2022 3.910 4.115 3.765 4.040 2,214,300 +0.12(+3.06%)
Jul 28, 2022 3.650 4.040 3.630 3.920 3,312,128 +0.28(+7.69%)
Jul 27, 2022 3.490 3.750 3.390 3.640 3,974,706 +0.36(+10.98%)
Jul 26, 2022 3.190 3.310 3.120 3.280 797,896 +0.07(+2.18%)
Jul 25, 2022 3.160 3.225 3.090 3.210 734,858 +0.06(+1.90%)
Jul 22, 2022 3.470 3.490 3.140 3.150 1,206,484 -0.32(-9.22%)
Jul 21, 2022 3.390 3.470 3.285 3.470 1,266,752 +0.09(+2.66%)
Jul 20, 2022 3.390 3.560 3.350 3.380 1,448,780 -0.02(-0.59%)
Jul 19, 2022 3.350 3.410 3.230 3.400 1,228,181 +0.14(+4.29%)
Jul 18, 2022 3.300 3.420 3.240 3.260 1,557,798 +0.06(+1.87%)
Jul 15, 2022 3.080 3.230 2.925 3.200 1,558,457 +0.23(+7.74%)
Jul 14, 2022 2.920 3.020 2.870 2.970 802,565 -0.02(-0.67%)
Jul 13, 2022 2.870 3.010 2.850 2.990 1,490,892 -0.02(-0.66%)
Jul 12, 2022 3.020 3.060 2.940 3.010 733,717 +0.00(+0.00%)
Jul 11, 2022 3.290 3.350 2.980 3.010 1,058,437 -0.32(-9.61%)
Jul 08, 2022 3.160 3.430 3.100 3.330 1,815,549 +0.13(+4.06%)
Jul 07, 2022 2.950 3.205 2.900 3.200 1,618,276 +0.29(+9.97%)
Jul 06, 2022 3.080 3.140 2.890 2.910 1,746,971 -0.21(-6.73%)
Jul 05, 2022 2.830 3.130 2.790 3.120 2,493,201 +0.23(+7.96%)
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.