Archer Aviation Inc (NY: ACHR )

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 3.800 3.990 3.580 3.690 2,705,051 -0.14(-3.66%)
May 18, 2022 3.910 4.005 3.730 3.830 1,429,460 -0.17(-4.25%)
May 17, 2022 3.870 4.080 3.850 4.000 2,328,646 +0.02(+0.50%)
May 16, 2022 3.790 4.310 3.730 3.980 2,508,733 -0.02(-0.50%)
May 13, 2022 3.620 4.090 3.600 4.000 2,802,912 +0.51(+14.61%)
May 12, 2022 3.150 3.609 3.000 3.490 2,640,723 +0.24(+7.38%)
May 11, 2022 3.310 3.440 3.135 3.250 2,031,042 -0.09(-2.69%)
May 10, 2022 3.540 3.760 3.300 3.340 2,002,994 -0.14(-4.02%)
May 09, 2022 3.740 3.800 3.430 3.480 2,508,589 -0.34(-8.90%)
May 06, 2022 3.870 3.900 3.610 3.820 1,450,023 -0.10(-2.55%)
May 05, 2022 3.950 4.000 3.720 3.920 1,989,643 -0.10(-2.49%)
May 04, 2022 4.380 4.380 3.880 4.020 2,613,598 -0.35(-8.01%)
May 03, 2022 4.560 4.635 4.310 4.370 1,770,506 -0.23(-5.00%)
May 02, 2022 4.570 4.650 4.335 4.600 2,079,311 -0.01(-0.22%)
Apr 29, 2022 4.610 4.860 4.520 4.610 2,390,647 -0.02(-0.43%)
Apr 28, 2022 4.000 4.670 3.910 4.630 6,436,860 +0.93(+25.14%)
Apr 27, 2022 3.720 4.100 3.670 3.700 2,554,487 -0.02(-0.54%)
Apr 26, 2022 3.840 3.864 3.710 3.720 973,106 -0.16(-4.12%)
Apr 25, 2022 3.660 3.915 3.660 3.880 1,010,764 +0.15(+4.02%)
Apr 22, 2022 3.750 3.885 3.670 3.730 1,141,887 -0.07(-1.84%)
Apr 21, 2022 4.130 4.180 3.690 3.800 1,502,982 -0.26(-6.40%)
Apr 20, 2022 4.180 4.180 3.930 4.060 1,010,934 +0.02(+0.50%)
Apr 19, 2022 4.000 4.160 3.820 4.040 1,767,295 +0.07(+1.76%)
Apr 18, 2022 4.030 4.041 3.880 3.970 882,052 -0.10(-2.46%)
Apr 14, 2022 4.070 4.180 4.002 4.070 1,274,342 +0.00(+0.00%)
Apr 13, 2022 3.920 4.105 3.780 4.070 1,073,817 +0.16(+4.09%)
Apr 12, 2022 4.120 4.140 3.890 3.910 1,721,881 -0.11(-2.74%)
Apr 11, 2022 4.000 4.135 3.830 4.020 1,955,345 +0.06(+1.52%)
Apr 08, 2022 4.100 4.190 3.960 3.960 1,343,408 -0.16(-3.88%)
Apr 07, 2022 4.470 4.470 4.000 4.120 1,785,447 -0.39(-8.65%)
Apr 06, 2022 4.670 4.850 4.415 4.510 1,766,483 -0.40(-8.15%)
Apr 05, 2022 4.850 5.010 4.650 4.910 2,031,970 +0.06(+1.24%)
Apr 04, 2022 4.850 4.900 4.630 4.850 1,235,252 +0.10(+2.11%)
Apr 01, 2022 4.840 4.920 4.690 4.750 1,062,181 -0.06(-1.25%)
Mar 31, 2022 4.870 4.960 4.570 4.810 1,880,626 -0.06(-1.23%)
Mar 30, 2022 5.000 5.060 4.760 4.870 3,241,355 -0.27(-5.25%)
Mar 29, 2022 4.750 5.180 4.513 5.140 2,750,284 +0.52(+11.26%)
Mar 28, 2022 5.110 5.240 4.600 4.620 2,469,255 -0.49(-9.59%)
Mar 25, 2022 4.990 5.170 4.890 5.110 2,202,943 +0.13(+2.61%)
Mar 24, 2022 4.810 5.160 4.710 4.980 3,932,972 +0.23(+4.84%)
Mar 23, 2022 4.560 4.880 4.365 4.750 2,512,839 +0.16(+3.49%)
Mar 22, 2022 4.430 4.630 4.340 4.590 1,480,220 +0.14(+3.15%)
Mar 21, 2022 4.430 4.615 4.280 4.450 2,104,205 +0.02(+0.45%)
Mar 18, 2022 3.970 4.495 3.830 4.430 2,876,119 +0.22(+5.23%)
Mar 17, 2022 3.850 4.295 3.822 4.210 3,432,233 +0.33(+8.51%)
Mar 16, 2022 3.400 3.890 3.250 3.880 3,314,798 +0.55(+16.52%)
Mar 15, 2022 2.960 3.350 2.900 3.330 2,934,716 +0.42(+14.43%)
Mar 14, 2022 3.190 3.220 2.805 2.910 3,073,266 -0.26(-8.20%)
Mar 11, 2022 3.340 3.500 3.150 3.170 1,454,609 -0.14(-4.23%)
Mar 10, 2022 3.390 3.235 3.310 1,618,553 -0.13(-3.78%)
Mar 09, 2022 3.440 3.670 3.295 3.440 2,210,783 +0.16(+4.88%)
Mar 08, 2022 3.040 3.380 3.015 3.280 2,238,600 +0.25(+8.25%)
Mar 07, 2022 2.930 3.200 2.930 3.030 2,215,345 +0.15(+5.21%)
Mar 04, 2022 2.990 3.100 2.830 2.880 2,395,548 +0.04(+1.41%)
Mar 03, 2022 3.110 3.110 2.840 2.840 1,149,259 -0.22(-7.19%)
Mar 02, 2022 3.160 3.165 3.040 3.060 816,746 -0.09(-2.86%)
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.