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

Archer Aviation Inc (NY: ACHR )

3.910 -0.110 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 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 (%)
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%)
Aug 01, 2024 4.160 4.200 3.950 4.010 6,028,891 -0.16(-3.84%)
Jul 31, 2024 4.200 4.407 4.140 4.170 6,338,820 -0.06(-1.42%)
Jul 30, 2024 4.420 4.420 4.090 4.230 12,116,376 -0.23(-5.16%)
Jul 29, 2024 4.770 4.815 4.380 4.460 5,967,842 -0.23(-4.90%)
Jul 26, 2024 4.500 4.770 4.500 4.690 7,157,955 +0.29(+6.59%)
Jul 25, 2024 4.270 4.600 4.250 4.400 7,546,763 +0.02(+0.46%)
Jul 24, 2024 4.480 4.590 4.360 4.380 6,367,216 -0.18(-3.95%)
Jul 23, 2024 4.580 4.710 4.500 4.560 5,927,129 -0.04(-0.87%)
Jul 22, 2024 4.680 4.710 4.510 4.600 4,805,862 -0.04(-0.86%)
Jul 19, 2024 4.800 4.810 4.590 4.640 7,029,221 -0.19(-3.93%)
Jul 18, 2024 5.110 5.210 4.770 4.830 10,158,694 -0.24(-4.73%)
Jul 17, 2024 5.210 5.390 5.020 5.070 9,575,967 -0.32(-5.94%)
Jul 16, 2024 5.110 5.465 5.020 5.390 13,482,039 +0.34(+6.73%)
Jul 15, 2024 5.320 5.320 4.945 5.050 11,898,609 +0.00(+0.00%)
Jul 12, 2024 4.700 5.180 4.670 5.050 20,940,176 +0.48(+10.50%)
Jul 11, 2024 4.470 4.570 4.300 4.570 10,197,307 +0.18(+4.10%)
Jul 10, 2024 4.260 4.420 4.230 4.390 7,278,391 +0.11(+2.57%)
Jul 09, 2024 4.430 4.470 4.050 4.280 8,937,583 -0.20(-4.46%)
Jul 08, 2024 4.610 4.620 4.410 4.480 10,615,199 +0.08(+1.82%)
Jul 05, 2024 4.760 4.790 4.220 4.400 18,777,060 +0.19(+4.51%)
Jul 03, 2024 3.810 4.330 3.810 4.210 16,275,299 +0.49(+13.17%)
Jul 02, 2024 3.490 3.790 3.470 3.720 10,169,080 +0.30(+8.77%)
Jul 01, 2024 3.530 3.540 3.370 3.420 4,707,371 -0.10(-2.84%)
Jun 28, 2024 3.490 3.530 3.330 3.520 22,851,888 +0.03(+0.86%)
Jun 27, 2024 3.660 3.695 3.470 3.490 5,777,129 -0.16(-4.38%)
Jun 26, 2024 3.630 3.680 3.470 3.650 5,465,266 -0.01(-0.27%)
Jun 25, 2024 3.760 3.880 3.630 3.660 6,693,092 -0.08(-2.14%)
Jun 24, 2024 3.680 4.030 3.660 3.740 15,916,750 +0.08(+2.19%)
Jun 21, 2024 3.150 3.700 3.120 3.660 31,429,724 +0.54(+17.31%)
Jun 20, 2024 3.100 3.200 3.040 3.120 6,305,390 +0.06(+1.96%)
Jun 18, 2024 3.170 3.190 3.040 3.060 5,733,291 -0.11(-3.47%)
Jun 17, 2024 3.190 3.218 3.150 3.170 6,047,549 -0.05(-1.55%)
Jun 14, 2024 3.230 3.250 3.120 3.220 4,323,192 -0.05(-1.53%)
Jun 13, 2024 3.410 3.410 3.200 3.270 5,408,048 -0.09(-2.68%)
Jun 12, 2024 3.430 3.620 3.360 3.360 8,271,892 +0.06(+1.82%)
Jun 11, 2024 3.270 3.320 3.240 3.300 3,537,899 +0.00(+0.00%)
Jun 10, 2024 3.310 3.390 3.270 3.300 3,760,937 -0.06(-1.79%)
Jun 07, 2024 3.340 3.370 3.250 3.360 5,954,923 -0.07(-2.04%)
Jun 06, 2024 3.660 3.720 3.410 3.430 9,504,146 -0.02(-0.58%)
Jun 05, 2024 3.400 3.550 3.280 3.450 10,307,169 +0.20(+6.15%)
Jun 04, 2024 3.250 3.300 3.240 3.250 3,917,483 -0.05(-1.52%)
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.