Skip to main content

Archer Aviation Inc (NY: ACHR )

4.810 -0.260 (-5.13%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.210 5.390 5.020 5.070 9,575,967 -0.32(-5.94%)
Jul 16, 2024 5.110 5.465 5.020 5.390 13,482,039 +0.34(+6.73%)
Jul 15, 2024 5.320 5.320 4.945 5.050 11,898,609 +0.00(+0.00%)
Jul 12, 2024 4.700 5.180 4.670 5.050 20,940,176 +0.48(+10.50%)
Jul 11, 2024 4.470 4.570 4.300 4.570 10,197,307 +0.18(+4.10%)
Jul 10, 2024 4.260 4.420 4.230 4.390 7,278,461 +0.11(+2.57%)
Jul 09, 2024 4.430 4.470 4.050 4.280 8,937,583 -0.20(-4.46%)
Jul 08, 2024 4.610 4.620 4.410 4.480 10,615,199 +0.08(+1.82%)
Jul 05, 2024 4.760 4.790 4.220 4.400 18,777,060 +0.19(+4.51%)
Jul 03, 2024 3.810 4.330 3.810 4.210 16,275,299 +0.49(+13.17%)
Jul 02, 2024 3.490 3.790 3.470 3.720 10,169,080 +0.30(+8.77%)
Jul 01, 2024 3.530 3.540 3.370 3.420 4,707,371 -0.10(-2.84%)
Jun 28, 2024 3.490 3.530 3.330 3.520 22,851,888 +0.03(+0.86%)
Jun 27, 2024 3.660 3.695 3.470 3.490 5,777,129 -0.16(-4.38%)
Jun 26, 2024 3.630 3.680 3.470 3.650 5,465,266 -0.01(-0.27%)
Jun 25, 2024 3.760 3.880 3.630 3.660 6,693,092 -0.08(-2.14%)
Jun 24, 2024 3.680 4.030 3.660 3.740 15,916,750 +0.08(+2.19%)
Jun 21, 2024 3.150 3.700 3.120 3.660 31,429,724 +0.54(+17.31%)
Jun 20, 2024 3.100 3.200 3.040 3.120 6,305,390 +0.06(+1.96%)
Jun 18, 2024 3.170 3.190 3.040 3.060 5,733,291 -0.11(-3.47%)
Jun 17, 2024 3.190 3.218 3.150 3.170 6,047,549 -0.05(-1.55%)
Jun 14, 2024 3.230 3.250 3.120 3.220 4,323,192 -0.05(-1.53%)
Jun 13, 2024 3.410 3.410 3.200 3.270 5,408,048 -0.09(-2.68%)
Jun 12, 2024 3.430 3.620 3.360 3.360 8,271,892 +0.06(+1.82%)
Jun 11, 2024 3.270 3.320 3.240 3.300 3,537,899 +0.00(+0.00%)
Jun 10, 2024 3.310 3.390 3.270 3.300 3,760,937 -0.06(-1.79%)
Jun 07, 2024 3.340 3.370 3.250 3.360 5,954,923 -0.07(-2.04%)
Jun 06, 2024 3.660 3.720 3.410 3.430 9,504,146 -0.02(-0.58%)
Jun 05, 2024 3.400 3.550 3.280 3.450 10,307,169 +0.20(+6.15%)
Jun 04, 2024 3.250 3.300 3.240 3.250 3,917,483 -0.05(-1.52%)
Jun 03, 2024 3.350 3.400 3.240 3.300 4,284,677 +0.03(+0.92%)
May 31, 2024 3.240 3.370 3.200 3.270 7,511,236 +0.07(+2.19%)
May 30, 2024 3.050 3.240 3.038 3.200 9,239,564 +0.19(+6.31%)
May 29, 2024 3.160 3.165 3.000 3.010 7,908,941 -0.19(-5.94%)
May 28, 2024 3.310 3.340 3.160 3.200 4,950,247 -0.10(-3.03%)
May 24, 2024 3.280 3.325 3.220 3.300 4,064,195 +0.02(+0.61%)
May 23, 2024 3.420 3.440 3.235 3.280 8,689,874 -0.14(-4.09%)
May 22, 2024 3.500 3.500 3.390 3.420 3,984,889 -0.06(-1.72%)
May 21, 2024 3.650 3.680 3.460 3.480 6,292,408 -0.19(-5.18%)
May 20, 2024 3.710 3.740 3.650 3.670 3,798,979 -0.03(-0.81%)
May 17, 2024 3.800 3.850 3.600 3.700 5,976,431 -0.11(-2.89%)
May 16, 2024 3.880 3.915 3.800 3.810 2,776,848 -0.08(-2.06%)
May 15, 2024 4.060 4.090 3.800 3.890 3,560,282 -0.11(-2.75%)
May 14, 2024 3.830 4.080 3.830 4.000 5,603,212 +0.25(+6.67%)
May 13, 2024 3.740 4.000 3.730 3.750 5,424,184 +0.10(+2.74%)
May 10, 2024 3.880 4.130 3.574 3.650 5,874,361 -0.12(-3.18%)
May 09, 2024 3.740 3.800 3.670 3.770 5,542,400 +0.04(+1.07%)
May 08, 2024 3.820 3.840 3.700 3.730 3,529,646 -0.13(-3.37%)
May 07, 2024 3.970 3.970 3.820 3.860 3,382,182 -0.10(-2.53%)
May 06, 2024 4.010 4.040 3.920 3.960 3,118,759 +0.00(+0.00%)
May 03, 2024 4.100 4.160 3.885 3.960 3,776,486 -0.05(-1.25%)
May 02, 2024 4.070 4.110 3.962 4.010 2,650,465 +0.01(+0.25%)
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.