Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
6.04
+0.26 (4.50%)
Nov 22, 2024, 4:00 PM EST - Market closed
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.08 | 6.22 | 5.74 | 6.04 | 6.04 | 4.50% | 46,572,257 |
| Nov 21, 2024 | 5.10 | 5.91 | 4.94 | 5.78 | 5.78 | 14.23% | 42,379,804 |
| Nov 20, 2024 | 5.14 | 5.16 | 4.88 | 5.06 | 5.06 | -1.36% | 28,598,843 |
| Nov 19, 2024 | 4.35 | 5.15 | 4.33 | 5.13 | 5.13 | 16.33% | 34,883,312 |
| Nov 18, 2024 | 4.13 | 4.48 | 4.05 | 4.41 | 4.41 | 7.30% | 19,487,765 |
| Nov 15, 2024 | 4.28 | 4.29 | 4.05 | 4.11 | 4.11 | -4.20% | 16,516,004 |
| Nov 14, 2024 | 4.32 | 4.54 | 4.28 | 4.29 | 4.29 | 0.23% | 16,100,002 |
| Nov 13, 2024 | 4.77 | 4.78 | 4.15 | 4.28 | 4.28 | -8.15% | 33,046,802 |
| Nov 12, 2024 | 4.41 | 4.86 | 4.35 | 4.66 | 4.66 | 3.33% | 37,569,303 |
| Nov 11, 2024 | 4.28 | 4.60 | 4.06 | 4.51 | 4.51 | 15.94% | 49,078,659 |
| Nov 8, 2024 | 3.59 | 4.10 | 3.49 | 3.89 | 3.89 | 11.14% | 41,549,049 |
| Nov 7, 2024 | 3.40 | 3.65 | 3.35 | 3.50 | 3.50 | 9.03% | 29,726,521 |
| Nov 6, 2024 | 3.33 | 3.38 | 3.14 | 3.21 | 3.21 | -1.23% | 16,040,373 |
| Nov 5, 2024 | 3.22 | 3.25 | 3.15 | 3.25 | 3.25 | 0.31% | 8,216,502 |
| Nov 4, 2024 | 3.27 | 3.33 | 3.22 | 3.24 | 3.24 | -1.22% | 8,620,143 |
| Nov 1, 2024 | 3.23 | 3.34 | 3.17 | 3.28 | 3.28 | 4.13% | 9,928,758 |
| Oct 31, 2024 | 3.27 | 3.28 | 3.08 | 3.15 | 3.15 | -3.96% | 13,328,900 |
| Oct 30, 2024 | 3.41 | 3.48 | 3.26 | 3.28 | 3.28 | -2.38% | 16,623,633 |
| Oct 29, 2024 | 3.41 | 3.42 | 3.25 | 3.36 | 3.36 | -1.47% | 11,536,561 |
| Oct 28, 2024 | 3.13 | 3.43 | 3.13 | 3.41 | 3.41 | 10.00% | 21,890,434 |
| Oct 25, 2024 | 3.06 | 3.14 | 3.05 | 3.10 | 3.10 | 0.32% | 10,064,988 |
| Oct 24, 2024 | 3.15 | 3.29 | 3.05 | 3.09 | 3.09 | -0.96% | 14,628,462 |
| Oct 23, 2024 | 3.39 | 3.49 | 3.09 | 3.12 | 3.12 | -5.45% | 17,429,653 |
| Oct 22, 2024 | 3.05 | 3.31 | 2.99 | 3.30 | 3.30 | 7.84% | 25,027,540 |
| Oct 21, 2024 | 3.16 | 3.24 | 3.03 | 3.06 | 3.06 | -4.08% | 7,877,839 |
| Oct 18, 2024 | 3.20 | 3.28 | 3.18 | 3.19 | 3.19 | - | 6,503,910 |
| Oct 17, 2024 | 3.16 | 3.20 | 3.11 | 3.19 | 3.19 | - | 5,879,296 |
| Oct 16, 2024 | 3.14 | 3.22 | 3.12 | 3.19 | 3.19 | 2.57% | 10,353,713 |
| Oct 15, 2024 | 3.08 | 3.15 | 3.04 | 3.11 | 3.11 | 0.97% | 8,497,498 |
| Oct 14, 2024 | 3.09 | 3.10 | 3.02 | 3.08 | 3.08 | - | 6,647,175 |
| Oct 11, 2024 | 2.94 | 3.10 | 2.93 | 3.08 | 3.08 | 4.76% | 10,986,301 |
| Oct 10, 2024 | 2.93 | 2.96 | 2.85 | 2.94 | 2.94 | -1.01% | 11,858,452 |
| Oct 9, 2024 | 3.01 | 3.07 | 2.96 | 2.97 | 2.97 | -1.98% | 7,785,884 |
| Oct 8, 2024 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -4.72% | 9,004,093 |
| Oct 7, 2024 | 3.01 | 3.19 | 2.92 | 3.18 | 3.18 | 6.71% | 12,152,614 |
| Oct 4, 2024 | 3.01 | 3.04 | 2.87 | 2.98 | 2.98 | 1.36% | 13,771,820 |
| Oct 3, 2024 | 3.20 | 3.21 | 2.93 | 2.94 | 2.94 | -8.13% | 13,489,414 |
| Oct 2, 2024 | 3.08 | 3.22 | 2.98 | 3.20 | 3.20 | 7.74% | 19,335,749 |
| Oct 1, 2024 | 3.05 | 3.07 | 2.96 | 2.97 | 2.97 | -1.98% | 14,104,118 |
| Sep 30, 2024 | 3.06 | 3.14 | 2.98 | 3.03 | 3.03 | -1.30% | 12,785,255 |
| Sep 27, 2024 | 2.99 | 3.18 | 2.98 | 3.07 | 3.07 | 5.14% | 13,719,817 |
| Sep 26, 2024 | 2.96 | 3.00 | 2.82 | 2.92 | 2.92 | 0.34% | 13,513,047 |
| Sep 25, 2024 | 3.04 | 3.08 | 2.90 | 2.91 | 2.91 | -4.28% | 13,058,191 |
| Sep 24, 2024 | 3.05 | 3.10 | 3.02 | 3.04 | 3.04 | - | 8,170,283 |
| Sep 23, 2024 | 3.08 | 3.10 | 3.01 | 3.04 | 3.04 | -0.65% | 8,324,049 |
| Sep 20, 2024 | 3.05 | 3.12 | 3.05 | 3.06 | 3.06 | 0.33% | 11,570,713 |
| Sep 19, 2024 | 3.16 | 3.18 | 3.04 | 3.05 | 3.05 | -0.33% | 12,169,216 |
| Sep 18, 2024 | 3.11 | 3.22 | 3.03 | 3.06 | 3.06 | -2.24% | 13,639,858 |
| Sep 17, 2024 | 3.14 | 3.24 | 3.11 | 3.13 | 3.13 | 0.64% | 9,603,691 |
| Sep 16, 2024 | 3.29 | 3.31 | 3.07 | 3.11 | 3.11 | -6.04% | 15,204,034 |
| Sep 13, 2024 | 3.32 | 3.43 | 3.29 | 3.31 | 3.31 | 0.30% | 8,676,183 |
| Sep 12, 2024 | 3.27 | 3.34 | 3.21 | 3.30 | 3.30 | - | 8,344,678 |
| Sep 11, 2024 | 3.27 | 3.36 | 3.21 | 3.30 | 3.30 | - | 7,260,161 |
| Sep 10, 2024 | 3.28 | 3.34 | 3.15 | 3.30 | 3.30 | 0.61% | 10,321,633 |
| Sep 9, 2024 | 3.11 | 3.36 | 3.11 | 3.28 | 3.28 | 5.81% | 10,216,160 |
| Sep 6, 2024 | 3.23 | 3.27 | 3.01 | 3.10 | 3.10 | -4.62% | 15,583,742 |
| Sep 5, 2024 | 3.36 | 3.41 | 3.24 | 3.25 | 3.25 | -3.27% | 11,111,039 |
| Sep 4, 2024 | 3.36 | 3.55 | 3.33 | 3.36 | 3.36 | -0.59% | 10,609,001 |
| Sep 3, 2024 | 3.43 | 3.50 | 3.35 | 3.38 | 3.38 | -0.59% | 14,996,543 |
| Aug 30, 2024 | 3.60 | 3.62 | 3.35 | 3.40 | 3.40 | -3.95% | 12,155,106 |
| Aug 29, 2024 | 3.61 | 3.70 | 3.53 | 3.54 | 3.54 | -0.56% | 12,301,483 |
| Aug 28, 2024 | 3.75 | 3.77 | 3.56 | 3.56 | 3.56 | -5.57% | 6,803,841 |
| Aug 27, 2024 | 3.94 | 3.94 | 3.73 | 3.77 | 3.77 | -4.07% | 7,532,969 |
| Aug 26, 2024 | 3.84 | 3.96 | 3.82 | 3.93 | 3.93 | 2.88% | 7,842,285 |
| Aug 23, 2024 | 3.72 | 3.83 | 3.70 | 3.82 | 3.82 | 3.80% | 6,400,443 |
| Aug 22, 2024 | 3.85 | 3.88 | 3.62 | 3.68 | 3.68 | -3.66% | 8,268,815 |
| Aug 21, 2024 | 3.66 | 3.86 | 3.62 | 3.82 | 3.82 | 5.52% | 8,851,454 |
| Aug 20, 2024 | 3.79 | 3.83 | 3.62 | 3.62 | 3.62 | -4.23% | 7,468,340 |
| Aug 19, 2024 | 3.87 | 3.88 | 3.65 | 3.78 | 3.78 | -1.56% | 9,795,952 |
| Aug 16, 2024 | 3.73 | 3.87 | 3.70 | 3.84 | 3.84 | 2.95% | 10,760,976 |
| Aug 15, 2024 | 3.60 | 3.74 | 3.57 | 3.73 | 3.73 | 5.37% | 10,071,161 |
| Aug 14, 2024 | 3.61 | 3.63 | 3.46 | 3.54 | 3.54 | -1.67% | 6,846,373 |
| Aug 13, 2024 | 3.57 | 3.61 | 3.45 | 3.60 | 3.60 | 1.41% | 9,489,888 |
| Aug 12, 2024 | 3.68 | 3.75 | 3.52 | 3.55 | 3.55 | -2.47% | 6,659,734 |
| Aug 9, 2024 | 3.55 | 3.81 | 3.43 | 3.64 | 3.64 | -8.77% | 21,316,269 |
| Aug 8, 2024 | 3.94 | 4.09 | 3.89 | 3.99 | 3.99 | 3.91% | 9,117,391 |
| Aug 7, 2024 | 4.00 | 4.14 | 3.83 | 3.84 | 3.84 | -2.04% | 6,449,935 |
| Aug 6, 2024 | 4.08 | 4.10 | 3.81 | 3.92 | 3.92 | 0.26% | 4,827,037 |
| Aug 5, 2024 | 3.58 | 3.95 | 3.51 | 3.91 | 3.91 | -2.74% | 7,551,906 |
| Aug 2, 2024 | 3.80 | 4.07 | 3.64 | 4.02 | 4.02 | 0.25% | 7,738,727 |
| Aug 1, 2024 | 4.16 | 4.20 | 3.95 | 4.01 | 4.01 | -3.84% | 6,030,371 |
| Jul 31, 2024 | 4.20 | 4.41 | 4.14 | 4.17 | 4.17 | -1.42% | 6,342,602 |
| Jul 30, 2024 | 4.42 | 4.42 | 4.09 | 4.23 | 4.23 | -5.16% | 12,117,929 |
| Jul 29, 2024 | 4.77 | 4.82 | 4.38 | 4.46 | 4.46 | -4.90% | 5,969,470 |
| Jul 26, 2024 | 4.50 | 4.77 | 4.50 | 4.69 | 4.69 | 6.59% | 7,157,948 |
| Jul 25, 2024 | 4.27 | 4.60 | 4.25 | 4.40 | 4.40 | 0.46% | 7,545,979 |
| Jul 24, 2024 | 4.48 | 4.59 | 4.36 | 4.38 | 4.38 | -3.95% | 6,372,102 |
| Jul 23, 2024 | 4.58 | 4.71 | 4.50 | 4.56 | 4.56 | -0.87% | 5,930,686 |
| Jul 22, 2024 | 4.68 | 4.71 | 4.51 | 4.60 | 4.60 | -0.86% | 4,819,941 |
| Jul 19, 2024 | 4.80 | 4.81 | 4.59 | 4.64 | 4.64 | -3.93% | 7,029,216 |
| Jul 18, 2024 | 5.11 | 5.21 | 4.77 | 4.83 | 4.83 | -4.73% | 10,183,738 |
| Jul 17, 2024 | 5.21 | 5.39 | 5.02 | 5.07 | 5.07 | -5.94% | 9,587,775 |
| Jul 16, 2024 | 5.11 | 5.47 | 5.02 | 5.39 | 5.39 | 6.73% | 13,513,322 |
| Jul 15, 2024 | 5.32 | 5.32 | 4.95 | 5.05 | 5.05 | - | 11,903,572 |
| Jul 12, 2024 | 4.70 | 5.18 | 4.67 | 5.05 | 5.05 | 10.50% | 20,940,137 |
| Jul 11, 2024 | 4.47 | 4.57 | 4.30 | 4.57 | 4.57 | 4.10% | 10,201,545 |
| Jul 10, 2024 | 4.26 | 4.42 | 4.23 | 4.39 | 4.39 | 2.57% | 7,286,180 |
| Jul 9, 2024 | 4.43 | 4.47 | 4.05 | 4.28 | 4.28 | -4.46% | 8,941,889 |
| Jul 8, 2024 | 4.61 | 4.62 | 4.41 | 4.48 | 4.48 | 1.82% | 10,655,940 |
| Jul 5, 2024 | 4.76 | 4.79 | 4.22 | 4.40 | 4.40 | 4.51% | 18,777,033 |