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

Archer Aviation Inc WT [Achr.W] (NY: ACH-WS )

2.980 +0.170 (+6.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.800 3.225 2.650 2.980 361,234 +0.17(+6.05%)
Dec 19, 2024 3.010 3.400 2.680 2.810 215,960 +0.00(+0.00%)
Dec 18, 2024 2.970 3.530 2.650 2.810 631,069 -0.03(-1.19%)
Dec 17, 2024 2.850 2.950 2.670 2.844 308,053 -0.01(-0.22%)
Dec 16, 2024 2.650 3.000 2.650 2.850 420,417 +0.12(+4.59%)
Dec 13, 2024 2.270 2.800 2.100 2.725 460,179 +0.73(+36.25%)
Dec 12, 2024 2.170 2.170 1.930 2.000 211,563 -0.09(-4.31%)
Dec 11, 2024 2.360 2.360 2.020 2.090 43,164 -0.15(-6.70%)
Dec 10, 2024 2.250 2.400 2.180 2.240 76,711 -0.15(-6.28%)
Dec 09, 2024 2.550 2.600 2.250 2.390 136,903 -0.13(-5.16%)
Dec 06, 2024 2.610 2.620 2.360 2.520 374,331 +0.10(+4.13%)
Dec 05, 2024 2.390 2.560 2.110 2.420 493,456 +0.02(+0.83%)
Dec 04, 2024 1.850 2.400 1.850 2.400 313,603 +0.35(+17.05%)
Dec 03, 2024 2.000 2.150 1.770 2.050 422,934 -0.26(-11.23%)
Dec 02, 2024 3.350 3.350 2.000 2.310 877,299 -1.02(-30.63%)
Nov 29, 2024 3.250 3.480 3.080 3.330 447,590 +0.44(+15.20%)
Nov 27, 2024 2.010 3.000 1.910 2.891 684,588 +0.99(+51.74%)
Nov 26, 2024 1.940 1.960 1.675 1.905 250,678 -0.03(-1.80%)
Nov 25, 2024 1.480 2.010 1.450 1.940 1,157,922 +0.64(+49.23%)
Nov 22, 2024 1.300 1.495 1.290 1.300 623,777 +0.09(+7.44%)
Nov 21, 2024 0.8700 1.360 0.8700 1.210 978,825 +0.33(+37.50%)
Nov 20, 2024 0.7900 0.8900 0.7500 0.8800 93,932 +0.08(+10.00%)
Nov 19, 2024 0.6210 0.8230 0.6210 0.8000 161,201 +0.11(+15.94%)
Nov 18, 2024 0.6800 0.7000 0.5288 0.6900 157,869 +0.12(+20.80%)
Nov 15, 2024 0.7100 0.7100 0.5300 0.5712 105,791 -0.11(-16.73%)
Nov 14, 2024 0.6000 0.7300 0.6000 0.6860 209,193 +0.07(+10.65%)
Nov 13, 2024 0.7499 0.7499 0.5912 0.6200 206,605 -0.08(-11.43%)
Nov 12, 2024 0.6500 0.7188 0.6200 0.7000 127,582 +0.05(+8.53%)
Nov 11, 2024 0.5000 0.6740 0.5000 0.6450 510,092 +0.18(+37.23%)
Nov 08, 2024 0.4300 0.4840 0.4110 0.4700 288,067 +0.09(+23.68%)
Nov 07, 2024 0.3927 0.4250 0.3600 0.3800 200,708 +0.03(+7.04%)
Nov 06, 2024 0.3800 0.3850 0.3500 0.3550 20,233 -0.03(-6.58%)
Nov 05, 2024 0.3600 0.3800 0.3500 0.3800 51,613 +0.02(+5.56%)
Nov 04, 2024 0.3699 0.4000 0.3399 0.3600 97,613 +0.02(+5.23%)
Nov 01, 2024 0.3400 0.3720 0.3300 0.3421 27,862 +0.00(+0.62%)
Oct 31, 2024 0.3700 0.3780 0.3300 0.3400 134,020 -0.04(-9.57%)
Oct 30, 2024 0.3800 0.3800 0.3600 0.3760 88,916 +0.00(+1.08%)
Oct 29, 2024 0.3800 0.3800 0.3400 0.3720 67,827 +0.02(+5.38%)
Oct 28, 2024 0.3300 0.3750 0.3200 0.3530 161,774 +0.04(+13.87%)
Oct 25, 2024 0.3400 0.3400 0.3100 0.3100 45,691 -0.02(-5.34%)
Oct 24, 2024 0.3300 0.3490 0.3160 0.3275 250,727 +0.01(+1.74%)
Oct 23, 2024 0.3350 0.3350 0.3020 0.3219 102,998 -0.02(-4.48%)
Oct 22, 2024 0.3000 0.3370 0.2801 0.3370 379,619 +0.03(+10.49%)
Oct 21, 2024 0.3199 0.3200 0.2901 0.3050 223,245 +0.00(+1.57%)
Oct 18, 2024 0.3100 0.3343 0.3003 0.3003 42,537 -0.02(-6.45%)
Oct 17, 2024 0.3500 0.3500 0.3060 0.3210 43,383 +0.00(+0.34%)
Oct 16, 2024 0.3500 0.3500 0.3000 0.3199 810,462 -0.01(-3.06%)
Oct 15, 2024 0.3300 0.3500 0.3200 0.3300 187,442 +0.02(+6.45%)
Oct 14, 2024 0.3500 0.3477 0.3100 0.3100 51,001 -0.00(-1.27%)
Oct 11, 2024 0.3350 0.3500 0.3100 0.3140 237,935 -0.02(-4.85%)
Oct 10, 2024 0.3799 0.3799 0.3241 0.3300 71,804 -0.01(-2.94%)
Oct 09, 2024 0.3800 0.3800 0.3310 0.3400 53,505 -0.04(-11.39%)
Oct 08, 2024 0.3600 0.3888 0.3600 0.3837 33,505 +0.01(+3.70%)
Oct 07, 2024 0.4000 0.3975 0.3300 0.3700 95,377 +0.02(+4.37%)
Oct 04, 2024 0.4340 0.4340 0.3400 0.3545 29,828 +0.02(+5.82%)
Oct 03, 2024 0.3700 0.4001 0.3282 0.3350 64,064 -0.05(-14.10%)
Oct 02, 2024 0.3700 0.4071 0.3300 0.3900 222,070 +0.03(+7.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.