Archer Aviation Inc. (ACHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.8000 | 3.8600 | 3.7150 | 3.7800 | 3.7800 | 4,257,400 |
| 17 Apr 2024 | 3.9100 | 3.9400 | 3.7800 | 3.7800 | 3.7800 | 3,270,600 |
| 16 Apr 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8600 | 3.8600 | 3,074,600 |
| 15 Apr 2024 | 4.0600 | 4.0700 | 3.8500 | 3.8900 | 3.8900 | 3,887,500 |
| 12 Apr 2024 | 4.1500 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 5,002,900 |
| 11 Apr 2024 | 4.2000 | 4.3200 | 4.1250 | 4.1900 | 4.1900 | 3,817,200 |
| 10 Apr 2024 | 4.1800 | 4.2250 | 4.1100 | 4.1600 | 4.1600 | 3,807,900 |
| 09 Apr 2024 | 4.2800 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 2,437,400 |
| 08 Apr 2024 | 4.3200 | 4.4000 | 4.2250 | 4.2800 | 4.2800 | 2,704,300 |
| 05 Apr 2024 | 4.2500 | 4.4200 | 4.2100 | 4.3000 | 4.3000 | 2,699,900 |
| 04 Apr 2024 | 4.5000 | 4.5650 | 4.2500 | 4.3000 | 4.3000 | 4,080,800 |
| 03 Apr 2024 | 4.3100 | 4.5300 | 4.3100 | 4.4100 | 4.4100 | 3,571,800 |
| 02 Apr 2024 | 4.4000 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 4,191,700 |
| 01 Apr 2024 | 4.6400 | 4.7100 | 4.4900 | 4.5000 | 4.5000 | 4,194,200 |
| 28 Mar 2024 | 4.7000 | 4.7610 | 4.5950 | 4.6200 | 4.6200 | 5,985,900 |
| 27 Mar 2024 | 4.8400 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 5,581,800 |
| 26 Mar 2024 | 4.9800 | 5.0480 | 4.7700 | 4.7900 | 4.7900 | 4,051,100 |
| 25 Mar 2024 | 4.9500 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 4,979,800 |
| 22 Mar 2024 | 5.0900 | 5.1000 | 4.8500 | 4.8900 | 4.8900 | 4,215,400 |
| 21 Mar 2024 | 5.1000 | 5.1900 | 4.9900 | 5.1100 | 5.1100 | 6,631,200 |
| 20 Mar 2024 | 4.8000 | 5.1600 | 4.7450 | 5.0600 | 5.0600 | 6,471,200 |
| 19 Mar 2024 | 4.8400 | 4.9000 | 4.7200 | 4.7900 | 4.7900 | 4,596,900 |
| 18 Mar 2024 | 5.0500 | 5.1400 | 4.7200 | 4.8700 | 4.8700 | 7,768,400 |
| 15 Mar 2024 | 4.8900 | 5.3300 | 4.8400 | 5.0200 | 5.0200 | 15,719,400 |
| 14 Mar 2024 | 5.0600 | 5.2400 | 4.8300 | 4.8900 | 4.8900 | 6,438,000 |
| 13 Mar 2024 | 5.1100 | 5.5500 | 5.0500 | 5.1400 | 5.1400 | 10,897,400 |
| 12 Mar 2024 | 4.8700 | 5.1300 | 4.7700 | 5.1000 | 5.1000 | 9,840,000 |
| 11 Mar 2024 | 4.6600 | 4.9600 | 4.6400 | 4.7800 | 4.7800 | 9,295,300 |
| 08 Mar 2024 | 4.3400 | 4.8000 | 4.3400 | 4.5800 | 4.5800 | 8,547,100 |
| 07 Mar 2024 | 4.3200 | 4.4500 | 4.0000 | 4.2900 | 4.2900 | 8,847,600 |
| 06 Mar 2024 | 4.2700 | 4.5500 | 4.1850 | 4.2500 | 4.2500 | 8,493,200 |
| 05 Mar 2024 | 4.4200 | 4.4500 | 4.1000 | 4.2100 | 4.2100 | 9,182,900 |
| 04 Mar 2024 | 4.5800 | 4.6700 | 4.4200 | 4.4800 | 4.4800 | 6,213,000 |
| 01 Mar 2024 | 4.8100 | 4.8280 | 4.5400 | 4.5500 | 4.5500 | 6,086,200 |
| 29 Feb 2024 | 4.8000 | 4.9800 | 4.7800 | 4.8300 | 4.8300 | 4,213,500 |
| 28 Feb 2024 | 4.8000 | 4.9100 | 4.7000 | 4.7200 | 4.7200 | 9,204,700 |
| 27 Feb 2024 | 4.7500 | 4.9250 | 4.5900 | 4.8000 | 4.8000 | 9,817,100 |
| 26 Feb 2024 | 4.9200 | 4.9700 | 4.8000 | 4.9200 | 4.9200 | 7,331,500 |
| 23 Feb 2024 | 4.8700 | 4.9550 | 4.7400 | 4.8100 | 4.8100 | 5,766,000 |
| 22 Feb 2024 | 5.1700 | 5.1900 | 4.8600 | 4.8700 | 4.8700 | 5,223,200 |
| 21 Feb 2024 | 5.0700 | 5.1020 | 4.9700 | 5.0500 | 5.0500 | 3,784,900 |
| 20 Feb 2024 | 5.2300 | 5.3300 | 5.0400 | 5.1300 | 5.1300 | 4,569,400 |
| 16 Feb 2024 | 5.3100 | 5.3790 | 5.2100 | 5.2400 | 5.2400 | 4,220,400 |
| 15 Feb 2024 | 5.5400 | 5.5500 | 5.3300 | 5.4500 | 5.4500 | 8,003,100 |
| 14 Feb 2024 | 5.3100 | 5.5000 | 5.2700 | 5.4600 | 5.4600 | 4,044,600 |
| 13 Feb 2024 | 5.2100 | 5.2700 | 5.0800 | 5.1600 | 5.1600 | 5,820,100 |
| 12 Feb 2024 | 5.4900 | 5.6800 | 5.4300 | 5.5900 | 5.5900 | 6,242,300 |
| 09 Feb 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 4,690,100 |
| 08 Feb 2024 | 4.9100 | 5.2300 | 4.9100 | 5.1800 | 5.1800 | 3,651,800 |
| 07 Feb 2024 | 5.0800 | 5.1300 | 4.9000 | 4.9100 | 4.9100 | 2,508,300 |
| 06 Feb 2024 | 4.7000 | 5.0750 | 4.6700 | 5.0600 | 5.0600 | 4,342,400 |
| 05 Feb 2024 | 4.8700 | 4.8700 | 4.6200 | 4.6700 | 4.6700 | 4,600,400 |
| 02 Feb 2024 | 4.8900 | 4.9600 | 4.7800 | 4.9400 | 4.9400 | 3,761,800 |
| 01 Feb 2024 | 4.9200 | 5.0650 | 4.8740 | 4.9500 | 4.9500 | 2,630,400 |
| 31 Jan 2024 | 4.9700 | 5.2200 | 4.8200 | 4.8300 | 4.8300 | 4,229,400 |
| 30 Jan 2024 | 5.1000 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 3,678,000 |
| 29 Jan 2024 | 4.9300 | 5.2200 | 4.9000 | 5.1700 | 5.1700 | 3,954,200 |
| 26 Jan 2024 | 5.0200 | 5.1500 | 4.8800 | 4.9000 | 4.9000 | 3,547,300 |
| 25 Jan 2024 | 5.0500 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 3,671,100 |
| 24 Jan 2024 | 5.5500 | 5.5900 | 5.0100 | 5.0100 | 5.0100 | 4,865,000 |
| 23 Jan 2024 | 5.4900 | 5.5300 | 5.3250 | 5.4200 | 5.4200 | 4,447,500 |
| 22 Jan 2024 | 5.4500 | 5.8500 | 5.1500 | 5.3100 | 5.3100 | 10,536,200 |
| 19 Jan 2024 | 5.0200 | 5.1150 | 4.8700 | 5.0600 | 5.0600 | 3,403,500 |
| 18 Jan 2024 | 5.2200 | 5.2500 | 4.8600 | 5.0200 | 5.0200 | 3,808,100 |
| 17 Jan 2024 | 4.9200 | 5.0400 | 4.8200 | 5.0400 | 5.0400 | 3,508,300 |
| 16 Jan 2024 | 5.0900 | 5.1000 | 4.9500 | 4.9600 | 4.9600 | 3,831,700 |
| 12 Jan 2024 | 5.2400 | 5.4000 | 5.1550 | 5.1700 | 5.1700 | 2,290,900 |
| 11 Jan 2024 | 5.3400 | 5.3900 | 5.0900 | 5.2200 | 5.2200 | 3,624,400 |
| 10 Jan 2024 | 5.4100 | 5.5000 | 5.3100 | 5.3800 | 5.3800 | 2,170,600 |
| 09 Jan 2024 | 5.4000 | 5.5450 | 5.3100 | 5.4100 | 5.4100 | 3,258,100 |
| 08 Jan 2024 | 5.5300 | 5.6300 | 5.4700 | 5.5500 | 5.5500 | 3,626,100 |
| 05 Jan 2024 | 5.5900 | 5.7000 | 5.5300 | 5.5300 | 5.5300 | 2,699,100 |
| 04 Jan 2024 | 5.5900 | 5.8100 | 5.5000 | 5.6500 | 5.6500 | 3,655,800 |
| 03 Jan 2024 | 5.7500 | 5.8100 | 5.5500 | 5.5900 | 5.5900 | 3,673,000 |
| 02 Jan 2024 | 6.0200 | 6.0500 | 5.7500 | 5.8100 | 5.8100 | 5,174,600 |
| 29 Dec 2023 | 6.2500 | 6.3450 | 6.0700 | 6.1400 | 6.1400 | 3,600,400 |
| 28 Dec 2023 | 6.3000 | 6.3800 | 6.1300 | 6.2400 | 6.2400 | 3,935,000 |
| 27 Dec 2023 | 6.5000 | 6.6900 | 6.3000 | 6.3600 | 6.3600 | 3,596,800 |
| 26 Dec 2023 | 6.5000 | 6.5250 | 6.3800 | 6.4600 | 6.4600 | 2,620,300 |
| 22 Dec 2023 | 6.5000 | 6.5400 | 6.3750 | 6.4500 | 6.4500 | 3,214,600 |
| 21 Dec 2023 | 6.3500 | 6.4800 | 6.2300 | 6.4300 | 6.4300 | 3,675,400 |
| 20 Dec 2023 | 6.5600 | 6.7000 | 6.2300 | 6.2400 | 6.2400 | 5,168,500 |
| 19 Dec 2023 | 6.4700 | 6.6900 | 6.4400 | 6.6700 | 6.6700 | 4,555,200 |
| 18 Dec 2023 | 6.7900 | 6.7900 | 6.3700 | 6.4300 | 6.4300 | 5,903,900 |
| 15 Dec 2023 | 6.9500 | 6.9700 | 6.6500 | 6.7000 | 6.7000 | 9,973,100 |
| 14 Dec 2023 | 6.6600 | 7.0150 | 6.6200 | 6.9000 | 6.9000 | 10,687,800 |
| 13 Dec 2023 | 6.3500 | 6.6050 | 6.0300 | 6.5500 | 6.5500 | 6,820,500 |
| 12 Dec 2023 | 6.6600 | 6.8180 | 6.3100 | 6.3500 | 6.3500 | 4,514,900 |
| 11 Dec 2023 | 6.7200 | 6.7750 | 6.5600 | 6.6400 | 6.6400 | 4,079,700 |
| 08 Dec 2023 | 6.2200 | 6.7400 | 6.1550 | 6.7300 | 6.7300 | 7,278,200 |
| 07 Dec 2023 | 6.1900 | 6.3050 | 6.0500 | 6.2500 | 6.2500 | 4,333,200 |
| 06 Dec 2023 | 6.2800 | 6.5500 | 6.2000 | 6.2100 | 6.2100 | 4,657,500 |
| 05 Dec 2023 | 6.4300 | 6.5060 | 6.1900 | 6.2000 | 6.2000 | 3,760,600 |
| 04 Dec 2023 | 6.2800 | 6.5400 | 6.2000 | 6.5100 | 6.5100 | 6,175,800 |
| 01 Dec 2023 | 5.9200 | 6.3100 | 5.8500 | 6.3000 | 6.3000 | 6,524,600 |
| 30 Nov 2023 | 6.1800 | 6.2000 | 5.9500 | 5.9800 | 5.9800 | 5,737,800 |
| 29 Nov 2023 | 6.1100 | 6.2800 | 5.9300 | 6.1400 | 6.1400 | 5,826,800 |
| 28 Nov 2023 | 5.9200 | 5.9800 | 5.7400 | 5.9500 | 5.9500 | 4,422,300 |
| 27 Nov 2023 | 6.1200 | 6.1500 | 5.8150 | 5.9300 | 5.9300 | 4,570,200 |
| 24 Nov 2023 | 5.8600 | 6.3380 | 5.8500 | 6.1200 | 6.1200 | 2,910,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.