Archer Aviation Inc. (ACHR)
NYSE: ACHR · Real-Time Price · USD
11.18
-0.15 (-1.32%)
At close: Dec 27, 2024, 4:00 PM
11.15
-0.03 (-0.27%)
After-hours: Dec 27, 2024, 7:59 PM EST
Archer Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 11.16 | 11.69 | 10.81 | 11.18 | 11.18 | -1.32% | 36,188,213 |
| Dec 26, 2024 | 11.12 | 11.36 | 10.60 | 11.33 | 11.33 | 4.91% | 54,809,632 |
| Dec 24, 2024 | 9.50 | 11.06 | 9.10 | 10.80 | 10.80 | 15.14% | 48,487,008 |
| Dec 23, 2024 | 9.70 | 10.14 | 9.15 | 9.38 | 9.38 | -1.16% | 36,494,588 |
| Dec 20, 2024 | 8.25 | 10.00 | 8.18 | 9.49 | 9.49 | 12.71% | 70,232,672 |
| Dec 19, 2024 | 9.14 | 9.68 | 8.19 | 8.42 | 8.42 | -5.92% | 52,338,872 |
| Dec 18, 2024 | 9.28 | 10.58 | 8.76 | 8.95 | 8.95 | -1.54% | 81,992,321 |
| Dec 17, 2024 | 8.84 | 9.52 | 8.57 | 9.09 | 9.09 | 2.48% | 42,851,176 |
| Dec 16, 2024 | 8.59 | 9.29 | 8.13 | 8.87 | 8.87 | 5.72% | 70,256,968 |
| Dec 13, 2024 | 7.50 | 8.53 | 7.33 | 8.39 | 8.39 | 17.02% | 84,219,574 |
| Dec 12, 2024 | 7.00 | 7.45 | 6.85 | 7.17 | 7.17 | -2.98% | 56,677,537 |
| Dec 11, 2024 | 7.60 | 7.60 | 7.04 | 7.39 | 7.39 | -4.27% | 26,294,578 |
| Dec 10, 2024 | 7.64 | 8.25 | 7.57 | 7.72 | 7.72 | -1.28% | 18,811,673 |
| Dec 9, 2024 | 8.25 | 8.26 | 7.43 | 7.82 | 7.82 | -5.56% | 31,789,588 |
| Dec 6, 2024 | 8.02 | 8.63 | 7.72 | 8.28 | 8.28 | 8.09% | 43,482,030 |
| Dec 5, 2024 | 7.15 | 8.37 | 7.04 | 7.66 | 7.66 | 10.06% | 57,415,775 |
| Dec 4, 2024 | 6.74 | 7.30 | 6.65 | 6.96 | 6.96 | 3.11% | 40,378,398 |
| Dec 3, 2024 | 6.41 | 7.16 | 6.26 | 6.75 | 6.75 | -7.53% | 51,919,422 |
| Dec 2, 2024 | 9.69 | 9.72 | 6.82 | 7.30 | 7.30 | -23.72% | 115,890,637 |
| Nov 29, 2024 | 8.81 | 9.84 | 8.31 | 9.57 | 9.57 | 18.44% | 60,496,767 |
| Nov 27, 2024 | 7.51 | 8.54 | 7.45 | 8.08 | 8.08 | 11.91% | 62,743,029 |
| Nov 26, 2024 | 7.25 | 7.62 | 6.82 | 7.22 | 7.22 | -3.48% | 39,613,091 |
| Nov 25, 2024 | 6.65 | 7.90 | 6.42 | 7.48 | 7.48 | 23.84% | 79,913,268 |
| 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 |