Home

Archer Aviation Inc. Class A Common Stock (ACHR)

6.2000
-0.7400 (-10.66%)
NYSE · Last Trade: Apr 4th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Archer Aviation Inc. Class A Common Stock (ACHR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20256.566.735.836.2032,999,1056.20
4/03/20256.697.076.626.9422,337,3376.94
4/02/20256.757.446.757.2019,721,6597.20
4/01/20257.117.186.736.9620,585,5756.96
3/31/20256.997.236.917.1123,943,5417.11
3/28/20257.687.767.107.2623,841,5937.26
3/27/20258.038.297.817.8618,288,0417.86
3/26/20258.718.878.078.1315,396,5178.13
3/25/20258.858.928.528.7914,245,1458.79
3/24/20258.989.188.778.9323,552,5418.93
3/21/20258.128.798.058.7251,453,9718.72
3/20/20258.238.468.188.2815,937,8418.28
3/19/20258.178.448.028.3619,693,1678.36
3/18/20258.188.377.988.1117,120,0698.11
3/17/20258.098.467.928.3128,949,1098.31
3/14/20257.487.907.467.9023,291,7347.90
3/13/20257.667.757.187.2528,057,7507.25
3/12/20257.297.526.947.4827,785,3167.48
3/11/20256.737.086.606.8123,602,9106.81
3/10/20257.187.276.596.8028,341,4006.80
3/07/20257.507.667.027.5224,737,3317.52
3/06/20257.847.977.427.5622,401,1917.56
3/05/20258.038.357.808.1320,305,1788.13
3/04/20257.678.457.407.9829,966,9127.98
3/03/20259.159.407.697.8836,705,7807.88
2/28/20256.748.966.648.8855,272,4158.88
2/27/20258.608.647.877.9234,270,1617.92
2/26/20258.238.517.958.2125,944,1038.21
2/25/20258.208.247.507.7733,728,0527.77
2/24/20259.179.178.158.3534,026,3918.35
2/21/202510.3710.599.119.1340,964,8679.13
2/20/202510.2310.359.2610.1339,214,49910.13
2/19/202510.9911.059.9810.0633,624,94010.06
2/18/202511.0011.8410.5110.6767,826,07110.67
2/14/20259.6510.409.4210.3550,326,78210.35
2/13/20259.4010.309.219.5252,087,2279.52
2/12/20259.339.719.139.3634,690,4169.36
2/11/20259.519.969.159.2958,931,0729.29
2/10/20259.1510.318.9810.2041,659,88810.20
2/07/20259.209.698.879.0227,809,8709.02
2/06/20259.249.468.869.1521,135,0159.15
2/05/20259.329.749.069.1516,187,1449.15
2/04/20259.309.529.109.1714,722,0479.17
2/03/20258.819.298.659.1823,349,1089.18
1/31/20259.3310.189.239.4530,880,4179.45
1/30/20259.089.428.949.2716,157,3249.27
1/29/20259.189.448.859.0414,674,7029.04
1/28/20259.319.318.799.1615,391,9159.16
1/27/20259.409.728.909.1624,724,4589.16
1/24/20259.9810.609.889.9734,108,4519.97
1/23/20259.519.949.359.8922,597,0749.89
1/22/20259.7110.189.409.7728,978,7309.77
1/21/20259.049.938.829.7032,738,6179.70
1/17/20259.189.458.788.8227,474,0708.82
1/16/20258.809.618.639.0926,012,8769.09
1/15/20258.689.078.578.7926,359,4948.79
1/14/20258.688.908.008.2227,107,8248.22
1/13/20258.538.688.068.2325,835,6728.23
1/10/20259.7710.058.948.9737,740,3708.97
1/08/202510.6811.1710.0610.4835,098,10210.48
1/07/202511.4712.4710.9311.1437,117,35511.14
1/06/202511.6011.8011.2711.4544,872,20711.45