Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc WT [Achr.W] (NY: ACH-WS )

3.740 -0.240 (-6.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2025 3.800 4.377 3.700 3.740 167,057 -0.24(-6.03%)
Jan 06, 2025 4.000 4.050 3.870 3.980 257,640 -0.01(-0.25%)
Jan 03, 2025 3.380 4.030 3.380 3.990 470,569 +0.80(+25.08%)
Jan 02, 2025 3.450 3.450 3.120 3.190 73,581 -0.03(-0.93%)
Dec 31, 2024 3.220 0 -0.14(-4.16%)
Dec 30, 2024 3.750 3.800 3.200 3.360 250,573 -0.59(-14.94%)
Dec 27, 2024 4.220 4.240 3.620 3.950 97,218 -0.13(-3.19%)
Dec 26, 2024 3.790 4.200 3.730 4.080 344,313 +0.35(+9.39%)
Dec 24, 2024 3.120 3.826 3.020 3.730 385,068 +0.66(+21.50%)
Dec 23, 2024 3.200 3.250 2.980 3.070 186,809 +0.09(+3.02%)
Dec 20, 2024 2.800 3.225 2.650 2.980 361,234 +0.17(+6.05%)
Dec 19, 2024 3.010 3.400 2.680 2.810 215,960 +0.00(+0.00%)
Dec 18, 2024 2.970 3.530 2.650 2.810 631,069 -0.03(-1.19%)
Dec 17, 2024 2.850 2.950 2.670 2.844 308,053 -0.01(-0.22%)
Dec 16, 2024 2.650 3.000 2.650 2.850 420,417 +0.12(+4.59%)
Dec 13, 2024 2.270 2.800 2.100 2.725 460,179 +0.73(+36.25%)
Dec 12, 2024 2.170 2.170 1.930 2.000 211,563 -0.09(-4.31%)
Dec 11, 2024 2.360 2.360 2.020 2.090 43,164 -0.15(-6.70%)
Dec 10, 2024 2.250 2.400 2.180 2.240 76,711 -0.15(-6.28%)
Dec 09, 2024 2.550 2.600 2.250 2.390 136,903 -0.13(-5.16%)
Dec 06, 2024 2.610 2.620 2.360 2.520 374,331 +0.10(+4.13%)
Dec 05, 2024 2.390 2.560 2.110 2.420 493,456 +0.02(+0.83%)
Dec 04, 2024 1.850 2.400 1.850 2.400 313,603 +0.35(+17.05%)
Dec 03, 2024 2.000 2.150 1.770 2.050 422,934 -0.26(-11.23%)
Dec 02, 2024 3.350 3.350 2.000 2.310 877,299 -1.02(-30.63%)
Nov 29, 2024 3.250 3.480 3.080 3.330 447,590 +0.44(+15.20%)
Nov 27, 2024 2.010 3.000 1.910 2.891 684,588 +0.99(+51.74%)
Nov 26, 2024 1.940 1.960 1.675 1.905 250,678 -0.03(-1.80%)
Nov 25, 2024 1.480 2.010 1.450 1.940 1,157,922 +0.64(+49.23%)
Nov 22, 2024 1.300 1.495 1.290 1.300 623,777 +0.09(+7.44%)
Nov 21, 2024 0.8700 1.360 0.8700 1.210 978,825 +0.33(+37.50%)
Nov 20, 2024 0.7900 0.8900 0.7500 0.8800 93,932 +0.08(+10.00%)
Nov 19, 2024 0.6210 0.8230 0.6210 0.8000 161,201 +0.11(+15.94%)
Nov 18, 2024 0.6800 0.7000 0.5288 0.6900 157,869 +0.12(+20.80%)
Nov 15, 2024 0.7100 0.7100 0.5300 0.5712 105,791 -0.11(-16.73%)
Nov 14, 2024 0.6000 0.7300 0.6000 0.6860 209,193 +0.07(+10.65%)
Nov 13, 2024 0.7499 0.7499 0.5912 0.6200 206,605 -0.08(-11.43%)
Nov 12, 2024 0.6500 0.7188 0.6200 0.7000 127,582 +0.05(+8.53%)
Nov 11, 2024 0.5000 0.6740 0.5000 0.6450 510,092 +0.18(+37.23%)
Nov 08, 2024 0.4300 0.4840 0.4110 0.4700 288,067 +0.09(+23.68%)
Nov 07, 2024 0.3927 0.4250 0.3600 0.3800 200,708 +0.03(+7.04%)
Nov 06, 2024 0.3800 0.3850 0.3500 0.3550 20,233 -0.03(-6.58%)
Nov 05, 2024 0.3600 0.3800 0.3500 0.3800 51,613 +0.02(+5.56%)
Nov 04, 2024 0.3699 0.4000 0.3399 0.3600 97,613 +0.02(+5.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.