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

Archer Aviation Inc. Class A Common Stock (NY: ACHR )

9.450 +0.180 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2025 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 (%)
Jan 31, 2025 9.330 10.18 9.230 9.450 30,835,668 +0.18(+1.94%)
Jan 30, 2025 9.080 9.420 8.940 9.270 16,157,324 +0.23(+2.54%)
Jan 29, 2025 9.180 9.435 8.850 9.040 14,674,702 -0.12(-1.31%)
Jan 28, 2025 9.310 9.310 8.790 9.160 15,391,915 +0.00(+0.00%)
Jan 27, 2025 9.400 9.720 8.900 9.160 24,724,458 -0.81(-8.12%)
Jan 24, 2025 9.980 10.60 9.880 9.970 34,108,452 +0.08(+0.81%)
Jan 23, 2025 9.510 9.940 9.350 9.890 22,597,074 +0.12(+1.23%)
Jan 22, 2025 9.710 10.18 9.400 9.770 28,978,730 +0.07(+0.72%)
Jan 21, 2025 9.040 9.930 8.820 9.700 32,738,616 +0.88(+9.98%)
Jan 17, 2025 9.180 9.450 8.780 8.820 27,474,070 -0.27(-2.97%)
Jan 16, 2025 8.800 9.610 8.630 9.090 26,012,876 +0.30(+3.41%)
Jan 15, 2025 8.680 9.070 8.575 8.790 26,359,494 +0.57(+6.93%)
Jan 14, 2025 8.680 8.899 8.000 8.220 27,107,824 -0.01(-0.12%)
Jan 13, 2025 8.530 8.680 8.060 8.230 25,835,672 -0.74(-8.25%)
Jan 10, 2025 9.770 10.05 8.940 8.970 37,740,368 -1.51(-14.41%)
Jan 08, 2025 10.68 11.17 10.06 10.48 35,098,104 -0.66(-5.92%)
Jan 07, 2025 11.47 12.47 10.93 11.14 37,117,356 -0.31(-2.71%)
Jan 06, 2025 11.60 11.80 11.27 11.45 44,872,208 -0.06(-0.52%)
Jan 03, 2025 9.650 11.51 9.520 11.51 55,752,732 +1.94(+20.27%)
Jan 02, 2025 9.920 10.09 9.330 9.570 36,219,552 -0.18(-1.85%)
Dec 31, 2024 9.750 0 -0.31(-3.08%)
Dec 30, 2024 10.62 10.89 9.820 10.06 42,970,824 -1.12(-10.02%)
Dec 27, 2024 11.16 11.69 10.81 11.18 36,379,280 -0.15(-1.32%)
Dec 26, 2024 11.12 11.36 10.60 11.33 54,679,876 +0.53(+4.91%)
Dec 24, 2024 9.500 11.06 9.100 10.80 48,487,144 +1.42(+15.14%)
Dec 23, 2024 9.700 10.14 9.150 9.380 36,414,408 -0.11(-1.16%)
Dec 20, 2024 8.250 10.00 8.180 9.490 70,232,752 +1.04(+12.37%)
Dec 19, 2024 9.140 9.680 8.190 8.445 49,428,364 -0.50(-5.64%)
Dec 18, 2024 9.280 10.58 8.760 8.950 79,517,512 -0.14(-1.54%)
Dec 17, 2024 8.840 9.520 8.570 9.090 42,683,176 +0.22(+2.48%)
Dec 16, 2024 8.590 9.290 8.130 8.870 70,101,512 +0.48(+5.72%)
Dec 13, 2024 7.500 8.530 7.330 8.390 84,219,712 +1.22(+17.02%)
Dec 12, 2024 7.000 7.450 6.850 7.170 56,578,196 -0.22(-2.98%)
Dec 11, 2024 7.600 7.600 7.040 7.390 26,189,950 -0.33(-4.27%)
Dec 10, 2024 7.640 8.250 7.570 7.720 18,719,096 -0.10(-1.28%)
Dec 09, 2024 8.250 8.260 7.430 7.820 31,695,880 -0.46(-5.56%)
Dec 06, 2024 8.020 8.630 7.720 8.280 43,482,400 +0.62(+8.09%)
Dec 05, 2024 7.150 8.370 7.040 7.660 57,243,620 +0.70(+10.06%)
Dec 04, 2024 6.740 7.300 6.650 6.960 40,255,468 +0.21(+3.11%)
Dec 03, 2024 6.410 7.160 6.260 6.750 51,742,500 -0.55(-7.53%)
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.