Skip to main content

Archer Aviation Inc (NY: ACHR )

3.110 +0.030 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 3.090 3.100 3.020 3.080 6,638,693 +0.00(+0.00%)
Oct 11, 2024 2.940 3.100 2.930 3.080 10,986,305 +0.14(+4.76%)
Oct 10, 2024 2.930 2.960 2.850 2.940 11,849,851 -0.03(-1.01%)
Oct 09, 2024 3.010 3.070 2.960 2.970 7,772,365 -0.06(-1.98%)
Oct 08, 2024 3.120 3.130 3.010 3.030 8,987,470 -0.15(-4.72%)
Oct 07, 2024 3.010 3.190 2.920 3.180 12,128,779 +0.20(+6.71%)
Oct 04, 2024 3.010 3.040 2.870 2.980 13,731,030 +0.04(+1.36%)
Oct 03, 2024 3.200 3.205 2.930 2.940 13,445,534 -0.26(-8.13%)
Oct 02, 2024 3.075 3.220 2.980 3.200 19,321,818 +0.23(+7.74%)
Oct 01, 2024 3.050 3.070 2.960 2.970 14,084,376 -0.06(-1.98%)
Sep 30, 2024 3.060 3.135 2.980 3.030 12,781,987 -0.04(-1.30%)
Sep 27, 2024 2.990 3.180 2.980 3.070 13,719,827 +0.15(+5.14%)
Sep 26, 2024 2.960 3.000 2.821 2.920 13,481,434 +0.01(+0.34%)
Sep 25, 2024 3.040 3.080 2.900 2.910 13,037,874 -0.13(-4.28%)
Sep 24, 2024 3.050 3.100 3.020 3.040 8,149,424 +0.00(+0.00%)
Sep 23, 2024 3.080 3.100 3.010 3.040 8,315,745 -0.02(-0.65%)
Sep 20, 2024 3.050 3.120 3.050 3.060 11,570,717 +0.01(+0.33%)
Sep 19, 2024 3.160 3.180 3.040 3.050 12,148,501 -0.01(-0.33%)
Sep 18, 2024 3.110 3.215 3.030 3.060 13,622,746 -0.07(-2.24%)
Sep 17, 2024 3.140 3.240 3.110 3.130 9,634,492 +0.02(+0.64%)
Sep 16, 2024 3.290 3.310 3.070 3.110 15,188,870 -0.20(-6.04%)
Sep 13, 2024 3.320 3.430 3.290 3.310 8,676,185 +0.01(+0.30%)
Sep 12, 2024 3.270 3.340 3.210 3.300 8,342,218 +0.00(+0.00%)
Sep 11, 2024 3.270 3.359 3.210 3.300 7,257,590 +0.00(+0.00%)
Sep 10, 2024 3.280 3.340 3.150 3.300 10,285,659 +0.02(+0.61%)
Sep 09, 2024 3.110 3.355 3.110 3.280 10,204,891 +0.18(+5.81%)
Sep 06, 2024 3.230 3.270 3.010 3.100 15,583,761 -0.15(-4.62%)
Sep 05, 2024 3.360 3.405 3.240 3.250 11,104,532 -0.11(-3.27%)
Sep 04, 2024 3.360 3.550 3.330 3.360 10,676,610 -0.02(-0.59%)
Sep 03, 2024 3.430 3.500 3.350 3.380 14,991,082 -0.02(-0.59%)
Aug 30, 2024 3.600 3.620 3.350 3.400 12,155,114 -0.14(-3.95%)
Aug 29, 2024 3.610 3.700 3.530 3.540 12,290,111 -0.02(-0.56%)
Aug 28, 2024 3.750 3.770 3.560 3.560 6,794,259 -0.21(-5.57%)
Aug 27, 2024 3.940 3.940 3.730 3.770 7,526,825 -0.16(-4.07%)
Aug 26, 2024 3.840 3.960 3.815 3.930 7,825,650 +0.11(+2.88%)
Aug 23, 2024 3.720 3.830 3.700 3.820 6,400,447 +0.14(+3.80%)
Aug 22, 2024 3.850 3.880 3.620 3.680 8,262,751 -0.14(-3.66%)
Aug 21, 2024 3.660 3.855 3.620 3.820 8,846,397 +0.20(+5.52%)
Aug 20, 2024 3.790 3.830 3.620 3.620 7,463,894 -0.16(-4.23%)
Aug 19, 2024 3.870 3.880 3.650 3.780 9,781,363 -0.06(-1.56%)
Aug 16, 2024 3.730 3.865 3.695 3.840 10,760,982 +0.11(+2.95%)
Aug 15, 2024 3.600 3.740 3.570 3.730 10,058,544 +0.19(+5.37%)
Aug 14, 2024 3.610 3.630 3.460 3.540 6,835,185 -0.06(-1.67%)
Aug 13, 2024 3.570 3.610 3.450 3.600 9,485,732 +0.05(+1.41%)
Aug 12, 2024 3.680 3.750 3.520 3.550 6,658,647 -0.09(-2.47%)
Aug 09, 2024 3.550 3.810 3.430 3.640 21,316,290 -0.35(-8.77%)
Aug 08, 2024 3.940 4.090 3.890 3.990 9,062,052 +0.15(+3.91%)
Aug 07, 2024 4.000 4.140 3.830 3.840 6,447,405 -0.08(-2.04%)
Aug 06, 2024 4.080 4.098 3.810 3.920 4,822,010 +0.01(+0.26%)
Aug 05, 2024 3.580 3.950 3.510 3.910 7,546,798 -0.11(-2.74%)
Aug 02, 2024 3.800 4.070 3.640 4.020 7,738,730 +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.