Indicators

Archer Aviation Inc (NY: ACHR )

4.020 +0.040 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.700	4.630	4.625	4.620	5,985,930	-0.12(-2.53%)
Mar 27, 2024	4.840	4.850	4.720	4.740	5,575,153	-0.05(-1.04%)
Mar 26, 2024	4.980	5.048	4.770	4.790	4,050,165	-0.16(-3.23%)
Mar 25, 2024	4.950	5.110	4.900	4.950	4,972,398	+0.06(+1.23%)
Mar 22, 2024	5.090	5.100	4.850	4.890	4,224,623	-0.22(-4.31%)
Mar 21, 2024	5.100	5.190	4.990	5.110	6,628,624	+0.05(+0.99%)
Mar 20, 2024	4.800	5.160	4.745	5.060	6,467,655	+0.27(+5.64%)
Mar 19, 2024	4.840	4.900	4.720	4.790	4,586,608	-0.08(-1.64%)
Mar 18, 2024	5.050	5.140	4.720	4.870	7,760,332	-0.15(-2.99%)
Mar 15, 2024	4.890	5.330	4.840	5.020	15,722,465	+0.13(+2.66%)
Mar 14, 2024	5.060	5.240	4.830	4.890	6,436,370	-0.25(-4.86%)
Mar 13, 2024	5.110	5.550	5.080	5.140	10,894,269	+0.04(+0.78%)
Mar 12, 2024	4.870	5.130	4.770	5.100	9,808,953	+0.32(+6.69%)
Mar 11, 2024	4.660	4.960	4.640	4.780	9,291,415	+0.20(+4.37%)
Mar 08, 2024	4.340	4.800	4.340	4.580	8,576,445	+0.29(+6.76%)
Mar 07, 2024	4.320	4.450	4.000	4.290	8,847,967	+0.04(+0.94%)
Mar 06, 2024	4.270	4.550	4.185	4.250	8,483,590	+0.04(+0.95%)
Mar 05, 2024	4.420	4.450	4.100	4.210	9,177,747	-0.27(-6.03%)
Mar 04, 2024	4.580	4.670	4.420	4.480	6,203,685	-0.07(-1.54%)

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.