Archer Aviation Inc (NY: ACHR )

3.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3.700 3.960 3.610 3.930 4,339,727 +0.28(+7.67%)
Apr 19, 2024 3.730 3.790 3.630 3.650 3,502,660 -0.13(-3.44%)
Apr 18, 2024 3.800 3.860 3.715 3.780 4,261,229 +0.00(+0.00%)
Apr 17, 2024 3.910 3.940 3.780 3.780 3,265,342 -0.08(-2.07%)
Apr 16, 2024 3.830 3.940 3.800 3.860 3,069,922 -0.03(-0.77%)
Apr 15, 2024 4.060 4.070 3.850 3.890 3,886,916 -0.12(-2.99%)
Apr 12, 2024 4.150 4.190 3.950 4.010 5,012,887 -0.18(-4.30%)
Apr 11, 2024 4.200 4.320 4.125 4.190 3,815,516 +0.03(+0.72%)
Apr 10, 2024 4.180 4.225 4.110 4.160 3,807,042 -0.12(-2.80%)
Apr 09, 2024 4.280 4.340 4.220 4.280 2,436,181 +0.00(+0.00%)
Apr 08, 2024 4.320 4.400 4.225 4.280 2,692,316 -0.02(-0.47%)
Apr 05, 2024 4.250 4.420 4.210 4.300 2,702,375 +0.00(+0.00%)
Apr 04, 2024 4.500 4.565 4.250 4.300 4,075,330 -0.11(-2.49%)
Apr 03, 2024 4.310 4.530 4.310 4.410 3,570,074 +0.08(+1.85%)
Apr 02, 2024 4.400 4.450 4.310 4.330 4,178,442 -0.17(-3.78%)
Apr 01, 2024 4.640 4.710 4.490 4.500 4,192,240 -0.12(-2.60%)
Mar 28, 2024 4.700 4.630 4.625 4.620 5,985,930 -0.12(-2.53%)
Mar 27, 2024 4.840 4.850 4.720 4.740 5,575,153 -0.05(-1.04%)
Mar 26, 2024 4.980 5.048 4.770 4.790 4,050,165 -0.16(-3.23%)
Mar 25, 2024 4.950 5.110 4.900 4.950 4,972,398 +0.06(+1.23%)
Mar 22, 2024 5.090 5.100 4.850 4.890 4,224,623 -0.22(-4.31%)
Mar 21, 2024 5.100 5.190 4.990 5.110 6,628,624 +0.05(+0.99%)
Mar 20, 2024 4.800 5.160 4.745 5.060 6,467,655 +0.27(+5.64%)
Mar 19, 2024 4.840 4.900 4.720 4.790 4,586,608 -0.08(-1.64%)
Mar 18, 2024 5.050 5.140 4.720 4.870 7,760,332 -0.15(-2.99%)
Mar 15, 2024 4.890 5.330 4.840 5.020 15,722,465 +0.13(+2.66%)
Mar 14, 2024 5.060 5.240 4.830 4.890 6,436,370 -0.25(-4.86%)
Mar 13, 2024 5.110 5.550 5.080 5.140 10,894,269 +0.04(+0.78%)
Mar 12, 2024 4.870 5.130 4.770 5.100 9,808,953 +0.32(+6.69%)
Mar 11, 2024 4.660 4.960 4.640 4.780 9,291,415 +0.20(+4.37%)
Mar 08, 2024 4.340 4.800 4.340 4.580 8,576,445 +0.29(+6.76%)
Mar 07, 2024 4.320 4.450 4.000 4.290 8,847,967 +0.04(+0.94%)
Mar 06, 2024 4.270 4.550 4.185 4.250 8,483,590 +0.04(+0.95%)
Mar 05, 2024 4.420 4.450 4.100 4.210 9,177,747 -0.27(-6.03%)
Mar 04, 2024 4.580 4.670 4.420 4.480 6,203,685 -0.07(-1.54%)
Mar 01, 2024 4.810 4.828 4.540 4.550 6,113,152 -0.28(-5.80%)
Feb 29, 2024 4.800 4.980 4.780 4.830 4,210,421 +0.11(+2.33%)
Feb 28, 2024 4.800 4.910 4.700 4.720 9,191,863 -0.08(-1.67%)
Feb 27, 2024 4.750 4.925 4.590 4.800 9,805,689 -0.12(-2.44%)
Feb 26, 2024 4.920 4.970 4.800 4.920 7,235,190 +0.11(+2.29%)
Feb 23, 2024 4.870 4.955 4.740 4.810 5,766,013 -0.06(-1.23%)
Feb 22, 2024 5.170 5.190 4.860 4.870 5,195,803 -0.18(-3.56%)
Feb 21, 2024 5.070 5.102 4.970 5.050 3,716,984 -0.08(-1.56%)
Feb 20, 2024 5.230 5.330 5.040 5.130 4,566,348 -0.11(-2.10%)
Feb 16, 2024 5.310 5.379 5.210 5.240 4,226,549 -0.21(-3.85%)
Feb 15, 2024 5.540 5.550 5.330 5.450 7,997,459 -0.01(-0.18%)
Feb 14, 2024 5.310 5.500 5.270 5.460 4,036,272 +0.30(+5.81%)
Feb 13, 2024 5.210 5.250 5.080 5.160 5,817,605 -0.43(-7.69%)
Feb 12, 2024 5.490 5.680 5.430 5.590 6,235,105 +0.19(+3.52%)
Feb 09, 2024 5.250 5.450 5.250 5.400 4,690,073 +0.22(+4.25%)
Feb 08, 2024 4.910 5.230 4.910 5.180 3,650,273 +0.27(+5.50%)
Feb 07, 2024 5.080 5.090 4.900 4.910 2,504,733 -0.15(-2.96%)
Feb 06, 2024 4.700 5.075 4.670 5.060 4,342,638 +0.39(+8.35%)
Feb 05, 2024 4.870 4.870 4.620 4.670 4,587,260 -0.27(-5.47%)
Feb 02, 2024 4.890 4.960 4.780 4.940 3,767,409 -0.01(-0.20%)
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.