Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc (NY: ACHR )

3.200 +0.230 (+7.74%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
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.