Skip to main content

Archer Aviation Inc (NY: ACHR )

3.244 -0.116 (-3.45%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,529,563 -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%)
May 01, 2024 3.890 4.190 3.870 4.000 4,842,176 +0.12(+3.09%)
Apr 30, 2024 4.010 4.050 3.870 3.880 3,770,795 -0.19(-4.67%)
Apr 29, 2024 4.060 4.100 3.990 4.070 3,347,816 +0.05(+1.24%)
Apr 26, 2024 3.990 4.050 3.930 4.020 3,109,522 +0.04(+1.01%)
Apr 25, 2024 4.010 4.018 3.870 3.980 3,705,143 +0.01(+0.25%)
Apr 24, 2024 4.050 4.110 3.860 3.970 4,022,873 -0.04(-1.00%)
Apr 23, 2024 3.940 4.150 3.910 4.010 4,080,332 +0.08(+2.04%)
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 4,178,418 -0.17(-3.78%)
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.