Indicators

Archer Aviation Inc (NY: ACHR )

3.650 -0.130 (-3.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.760	2.910	2.760	2.900	1,151,259	+0.15(+5.45%)
Jan 30, 2023	2.760	2.870	2.700	2.750	1,077,714	-0.04(-1.43%)
Jan 27, 2023	2.560	2.840	2.560	2.790	1,659,793	+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%)

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.