Archer Aviation Inc (NY: ACHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.230	3.335	3.170	3.280	9,930,282	+0.13(+4.13%)
Oct 31, 2024	3.270	3.280	3.080	3.150	13,312,991	-0.13(-3.96%)
Oct 30, 2024	3.410	3.480	3.260	3.280	16,532,996	-0.08(-2.38%)
Oct 29, 2024	3.410	3.420	3.250	3.360	11,529,875	-0.05(-1.47%)
Oct 28, 2024	3.130	3.430	3.130	3.410	21,872,792	+0.31(+10.00%)
Oct 25, 2024	3.060	3.140	3.050	3.100	10,064,992	+0.01(+0.32%)
Oct 24, 2024	3.150	3.285	3.050	3.090	14,605,474	-0.03(-0.96%)
Oct 23, 2024	3.390	3.490	3.090	3.120	17,415,088	-0.18(-5.45%)
Oct 22, 2024	3.050	3.310	2.985	3.300	24,876,700	+0.24(+7.84%)
Oct 21, 2024	3.160	3.240	3.030	3.060	7,869,222	-0.13(-4.08%)
Oct 18, 2024	3.200	3.280	3.183	3.190	6,503,915	+0.00(+0.00%)
Oct 17, 2024	3.160	3.200	3.110	3.190	5,876,676	+0.00(+0.00%)
Oct 16, 2024	3.140	3.220	3.123	3.190	10,341,853	+0.08(+2.57%)
Oct 15, 2024	3.080	3.150	3.040	3.110	8,494,500	+0.03(+0.97%)
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	13,771,838	+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%)

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.