Archer Aviation Inc (NY: ACHR )

4.830 +0.110 (+2.33%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 4.800 4.910 4.700 4.720 9,191,863 -0.08(-1.67%)
Feb 27, 2024 4.750 4.925 4.590 4.800 9,805,689 -0.12(-2.44%)
Feb 26, 2024 4.920 4.970 4.800 4.920 7,235,190 +0.11(+2.29%)
Feb 23, 2024 4.870 4.955 4.740 4.810 5,766,013 -0.06(-1.23%)
Feb 22, 2024 5.170 5.190 4.860 4.870 5,195,803 -0.18(-3.56%)
Feb 21, 2024 5.070 5.102 4.970 5.050 3,716,984 -0.08(-1.56%)
Feb 20, 2024 5.230 5.330 5.040 5.130 4,566,348 -0.11(-2.10%)
Feb 16, 2024 5.310 5.379 5.210 5.240 4,226,549 -0.21(-3.85%)
Feb 15, 2024 5.540 5.550 5.330 5.450 7,997,459 -0.01(-0.18%)
Feb 14, 2024 5.310 5.500 5.270 5.460 4,036,272 +0.30(+5.81%)
Feb 13, 2024 5.210 5.250 5.080 5.160 5,817,605 -0.43(-7.69%)
Feb 12, 2024 5.490 5.680 5.430 5.590 6,235,105 +0.19(+3.52%)
Feb 09, 2024 5.250 5.450 5.250 5.400 4,690,073 +0.22(+4.25%)
Feb 08, 2024 4.910 5.230 4.910 5.180 3,650,273 +0.27(+5.50%)
Feb 07, 2024 5.080 5.090 4.900 4.910 2,504,733 -0.15(-2.96%)
Feb 06, 2024 4.700 5.075 4.670 5.060 4,342,638 +0.39(+8.35%)
Feb 05, 2024 4.870 4.870 4.620 4.670 4,587,260 -0.27(-5.47%)
Feb 02, 2024 4.890 4.960 4.780 4.940 3,767,409 -0.01(-0.20%)
Feb 01, 2024 4.920 5.065 4.874 4.950 2,619,617 +0.12(+2.48%)
Jan 31, 2024 4.970 5.220 4.820 4.830 4,223,110 -0.16(-3.21%)
Jan 30, 2024 5.100 5.160 4.920 4.990 3,668,567 -0.18(-3.48%)
Jan 29, 2024 4.930 5.220 4.900 5.170 3,946,401 +0.27(+5.51%)
Jan 26, 2024 5.020 5.140 4.880 4.900 3,547,337 -0.08(-1.61%)
Jan 25, 2024 5.050 5.120 4.950 4.980 3,660,105 -0.03(-0.60%)
Jan 24, 2024 5.550 5.590 5.010 5.010 4,851,919 -0.41(-7.56%)
Jan 23, 2024 5.490 5.530 5.325 5.420 4,448,249 +0.11(+2.07%)
Jan 22, 2024 5.450 5.850 5.150 5.310 10,464,358 +0.25(+4.94%)
Jan 19, 2024 5.020 5.115 4.870 5.060 3,438,741 +0.04(+0.80%)
Jan 18, 2024 5.220 5.250 4.860 5.020 3,799,790 -0.02(-0.40%)
Jan 17, 2024 4.920 5.040 4.820 5.040 3,494,761 +0.08(+1.61%)
Jan 16, 2024 5.090 5.100 4.950 4.960 3,826,054 -0.21(-4.06%)
Jan 12, 2024 5.240 5.400 5.155 5.170 2,294,540 -0.05(-0.96%)
Jan 11, 2024 5.340 5.390 5.090 5.220 3,620,268 -0.16(-2.97%)
Jan 10, 2024 5.410 5.500 5.310 5.380 2,167,901 -0.03(-0.55%)
Jan 09, 2024 5.400 5.545 5.310 5.410 3,255,151 -0.14(-2.52%)
Jan 08, 2024 5.530 5.630 5.470 5.550 3,622,268 +0.02(+0.36%)
Jan 05, 2024 5.590 5.700 5.530 5.530 2,700,099 -0.12(-2.12%)
Jan 04, 2024 5.590 5.810 5.500 5.650 3,653,947 +0.06(+1.07%)
Jan 03, 2024 5.750 5.750 5.550 5.590 3,671,015 -0.22(-3.79%)
Jan 02, 2024 6.020 6.050 5.750 5.810 5,171,089 -0.33(-5.37%)
Dec 29, 2023 6.250 6.345 6.070 6.140 3,607,589 -0.10(-1.60%)
Dec 28, 2023 6.300 6.380 6.130 6.240 3,932,390 -0.12(-1.89%)
Dec 27, 2023 6.500 6.690 6.300 6.360 3,593,772 -0.10(-1.55%)
Dec 26, 2023 6.500 6.525 6.380 6.460 2,612,101 +0.01(+0.16%)
Dec 22, 2023 6.500 6.540 6.375 6.450 3,216,719 +0.02(+0.31%)
Dec 21, 2023 6.350 6.480 6.230 6.430 3,670,966 +0.19(+3.04%)
Dec 20, 2023 6.560 6.700 6.230 6.240 5,152,024 -0.43(-6.45%)
Dec 19, 2023 6.470 6.690 6.440 6.670 4,551,754 +0.24(+3.73%)
Dec 18, 2023 6.790 6.790 6.370 6.430 5,899,729 -0.27(-4.03%)
Dec 15, 2023 6.950 6.970 6.650 6.700 9,977,406 -0.20(-2.90%)
Dec 14, 2023 6.660 7.015 6.620 6.900 10,678,869 +0.35(+5.34%)
Dec 13, 2023 6.350 6.605 6.030 6.550 6,809,368 +0.20(+3.15%)
Dec 12, 2023 6.660 6.818 6.310 6.350 4,509,888 -0.29(-4.37%)
Dec 11, 2023 6.720 6.775 6.560 6.640 4,077,238 -0.09(-1.34%)
Dec 08, 2023 6.220 6.740 6.155 6.730 7,281,178 +0.48(+7.68%)
Dec 07, 2023 6.190 6.305 6.050 6.250 4,330,513 +0.04(+0.64%)
Dec 06, 2023 6.280 6.550 6.200 6.210 4,643,847 +0.01(+0.16%)
Dec 05, 2023 6.430 6.506 6.190 6.200 3,749,085 -0.31(-4.76%)
Dec 04, 2023 6.280 6.540 6.200 6.510 6,173,240 +0.21(+3.33%)
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.