Archer Aviation Inc. (ACHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.0700 | 4.1100 | 3.9624 | 4.0100 | 4.0100 | 2,646,510 |
| May 01, 2024 | 3.8900 | 4.1900 | 3.8600 | 4.0000 | 4.0000 | 4,841,100 |
| Apr 30, 2024 | 4.0100 | 4.0500 | 3.8700 | 3.8800 | 3.8800 | 3,777,300 |
| Apr 29, 2024 | 4.0600 | 4.1000 | 3.9900 | 4.0700 | 4.0700 | 3,324,600 |
| Apr 26, 2024 | 3.9900 | 4.0500 | 3.9300 | 4.0200 | 4.0200 | 3,109,500 |
| Apr 25, 2024 | 4.0100 | 4.0180 | 3.8700 | 3.9800 | 3.9800 | 3,712,200 |
| Apr 24, 2024 | 4.0500 | 4.1100 | 3.8600 | 3.9700 | 3.9700 | 4,023,100 |
| Apr 23, 2024 | 3.9400 | 4.1500 | 3.9100 | 4.0100 | 4.0100 | 4,081,900 |
| Apr 22, 2024 | 3.7000 | 3.9600 | 3.6100 | 3.9300 | 3.9300 | 4,348,200 |
| Apr 19, 2024 | 3.7300 | 3.7900 | 3.6300 | 3.6500 | 3.6500 | 3,469,300 |
| Apr 18, 2024 | 3.8000 | 3.8600 | 3.7150 | 3.7800 | 3.7800 | 4,264,000 |
| Apr 17, 2024 | 3.9100 | 3.9400 | 3.7800 | 3.7800 | 3.7800 | 3,270,600 |
| Apr 16, 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8600 | 3.8600 | 3,074,600 |
| Apr 15, 2024 | 4.0600 | 4.0700 | 3.8500 | 3.8900 | 3.8900 | 3,887,500 |
| Apr 12, 2024 | 4.1500 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 5,002,900 |
| Apr 11, 2024 | 4.2000 | 4.3200 | 4.1250 | 4.1900 | 4.1900 | 3,817,200 |
| Apr 10, 2024 | 4.1800 | 4.2250 | 4.1100 | 4.1600 | 4.1600 | 3,807,900 |
| Apr 09, 2024 | 4.2800 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 2,437,400 |
| Apr 08, 2024 | 4.3200 | 4.4000 | 4.2250 | 4.2800 | 4.2800 | 2,704,300 |
| Apr 05, 2024 | 4.2500 | 4.4200 | 4.2100 | 4.3000 | 4.3000 | 2,699,900 |
| Apr 04, 2024 | 4.5000 | 4.5650 | 4.2500 | 4.3000 | 4.3000 | 4,080,800 |
| Apr 03, 2024 | 4.3100 | 4.5300 | 4.3100 | 4.4100 | 4.4100 | 3,571,800 |
| Apr 02, 2024 | 4.4000 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 4,191,700 |
| Apr 01, 2024 | 4.6400 | 4.7100 | 4.4900 | 4.5000 | 4.5000 | 4,194,200 |
| Mar 28, 2024 | 4.7000 | 4.7610 | 4.5950 | 4.6200 | 4.6200 | 5,985,900 |
| Mar 27, 2024 | 4.8400 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 5,581,800 |
| Mar 26, 2024 | 4.9800 | 5.0480 | 4.7700 | 4.7900 | 4.7900 | 4,051,100 |
| Mar 25, 2024 | 4.9500 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 4,979,800 |
| Mar 22, 2024 | 5.0900 | 5.1000 | 4.8500 | 4.8900 | 4.8900 | 4,215,400 |
| Mar 21, 2024 | 5.1000 | 5.1900 | 4.9900 | 5.1100 | 5.1100 | 6,631,200 |
| Mar 20, 2024 | 4.8000 | 5.1600 | 4.7450 | 5.0600 | 5.0600 | 6,471,200 |
| Mar 19, 2024 | 4.8400 | 4.9000 | 4.7200 | 4.7900 | 4.7900 | 4,596,900 |
| Mar 18, 2024 | 5.0500 | 5.1400 | 4.7200 | 4.8700 | 4.8700 | 7,768,400 |
| Mar 15, 2024 | 4.8900 | 5.3300 | 4.8400 | 5.0200 | 5.0200 | 15,719,400 |
| Mar 14, 2024 | 5.0600 | 5.2400 | 4.8300 | 4.8900 | 4.8900 | 6,438,000 |
| Mar 13, 2024 | 5.1100 | 5.5500 | 5.0500 | 5.1400 | 5.1400 | 10,897,400 |
| Mar 12, 2024 | 4.8700 | 5.1300 | 4.7700 | 5.1000 | 5.1000 | 9,840,000 |
| Mar 11, 2024 | 4.6600 | 4.9600 | 4.6400 | 4.7800 | 4.7800 | 9,295,300 |
| Mar 08, 2024 | 4.3400 | 4.8000 | 4.3400 | 4.5800 | 4.5800 | 8,547,100 |
| Mar 07, 2024 | 4.3200 | 4.4500 | 4.0000 | 4.2900 | 4.2900 | 8,847,600 |
| Mar 06, 2024 | 4.2700 | 4.5500 | 4.1850 | 4.2500 | 4.2500 | 8,493,200 |
| Mar 05, 2024 | 4.4200 | 4.4500 | 4.1000 | 4.2100 | 4.2100 | 9,182,900 |
| Mar 04, 2024 | 4.5800 | 4.6700 | 4.4200 | 4.4800 | 4.4800 | 6,213,000 |
| Mar 01, 2024 | 4.8100 | 4.8280 | 4.5400 | 4.5500 | 4.5500 | 6,086,200 |
| Feb 29, 2024 | 4.8000 | 4.9800 | 4.7800 | 4.8300 | 4.8300 | 4,213,500 |
| Feb 28, 2024 | 4.8000 | 4.9100 | 4.7000 | 4.7200 | 4.7200 | 9,204,700 |
| Feb 27, 2024 | 4.7500 | 4.9250 | 4.5900 | 4.8000 | 4.8000 | 9,817,100 |
| Feb 26, 2024 | 4.9200 | 4.9700 | 4.8000 | 4.9200 | 4.9200 | 7,331,500 |
| Feb 23, 2024 | 4.8700 | 4.9550 | 4.7400 | 4.8100 | 4.8100 | 5,766,000 |
| Feb 22, 2024 | 5.1700 | 5.1900 | 4.8600 | 4.8700 | 4.8700 | 5,223,200 |
| Feb 21, 2024 | 5.0700 | 5.1020 | 4.9700 | 5.0500 | 5.0500 | 3,784,900 |
| Feb 20, 2024 | 5.2300 | 5.3300 | 5.0400 | 5.1300 | 5.1300 | 4,569,400 |
| Feb 16, 2024 | 5.3100 | 5.3790 | 5.2100 | 5.2400 | 5.2400 | 4,220,400 |
| Feb 15, 2024 | 5.5400 | 5.5500 | 5.3300 | 5.4500 | 5.4500 | 8,003,100 |
| Feb 14, 2024 | 5.3100 | 5.5000 | 5.2700 | 5.4600 | 5.4600 | 4,044,600 |
| Feb 13, 2024 | 5.2100 | 5.2700 | 5.0800 | 5.1600 | 5.1600 | 5,820,100 |
| Feb 12, 2024 | 5.4900 | 5.6800 | 5.4300 | 5.5900 | 5.5900 | 6,242,300 |
| Feb 09, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 4,690,100 |
| Feb 08, 2024 | 4.9100 | 5.2300 | 4.9100 | 5.1800 | 5.1800 | 3,651,800 |
| Feb 07, 2024 | 5.0800 | 5.1300 | 4.9000 | 4.9100 | 4.9100 | 2,508,300 |
| Feb 06, 2024 | 4.7000 | 5.0750 | 4.6700 | 5.0600 | 5.0600 | 4,342,400 |
| Feb 05, 2024 | 4.8700 | 4.8700 | 4.6200 | 4.6700 | 4.6700 | 4,600,400 |
| Feb 02, 2024 | 4.8900 | 4.9600 | 4.7800 | 4.9400 | 4.9400 | 3,761,800 |
| Feb 01, 2024 | 4.9200 | 5.0650 | 4.8740 | 4.9500 | 4.9500 | 2,630,400 |
| Jan 31, 2024 | 4.9700 | 5.2200 | 4.8200 | 4.8300 | 4.8300 | 4,229,400 |
| Jan 30, 2024 | 5.1000 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 3,678,000 |
| Jan 29, 2024 | 4.9300 | 5.2200 | 4.9000 | 5.1700 | 5.1700 | 3,954,200 |
| Jan 26, 2024 | 5.0200 | 5.1500 | 4.8800 | 4.9000 | 4.9000 | 3,547,300 |
| Jan 25, 2024 | 5.0500 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 3,671,100 |
| Jan 24, 2024 | 5.5500 | 5.5900 | 5.0100 | 5.0100 | 5.0100 | 4,865,000 |
| Jan 23, 2024 | 5.4900 | 5.5300 | 5.3250 | 5.4200 | 5.4200 | 4,447,500 |
| Jan 22, 2024 | 5.4500 | 5.8500 | 5.1500 | 5.3100 | 5.3100 | 10,536,200 |
| Jan 19, 2024 | 5.0200 | 5.1150 | 4.8700 | 5.0600 | 5.0600 | 3,403,500 |
| Jan 18, 2024 | 5.2200 | 5.2500 | 4.8600 | 5.0200 | 5.0200 | 3,808,100 |
| Jan 17, 2024 | 4.9200 | 5.0400 | 4.8200 | 5.0400 | 5.0400 | 3,508,300 |
| Jan 16, 2024 | 5.0900 | 5.1000 | 4.9500 | 4.9600 | 4.9600 | 3,831,700 |
| Jan 12, 2024 | 5.2400 | 5.4000 | 5.1550 | 5.1700 | 5.1700 | 2,290,900 |
| Jan 11, 2024 | 5.3400 | 5.3900 | 5.0900 | 5.2200 | 5.2200 | 3,624,400 |
| Jan 10, 2024 | 5.4100 | 5.5000 | 5.3100 | 5.3800 | 5.3800 | 2,170,600 |
| Jan 09, 2024 | 5.4000 | 5.5450 | 5.3100 | 5.4100 | 5.4100 | 3,258,100 |
| Jan 08, 2024 | 5.5300 | 5.6300 | 5.4700 | 5.5500 | 5.5500 | 3,626,100 |
| Jan 05, 2024 | 5.5900 | 5.7000 | 5.5300 | 5.5300 | 5.5300 | 2,699,100 |
| Jan 04, 2024 | 5.5900 | 5.8100 | 5.5000 | 5.6500 | 5.6500 | 3,655,800 |
| Jan 03, 2024 | 5.7500 | 5.8100 | 5.5500 | 5.5900 | 5.5900 | 3,673,000 |
| Jan 02, 2024 | 6.0200 | 6.0500 | 5.7500 | 5.8100 | 5.8100 | 5,174,600 |
| Dec 29, 2023 | 6.2500 | 6.3450 | 6.0700 | 6.1400 | 6.1400 | 3,600,400 |
| Dec 28, 2023 | 6.3000 | 6.3800 | 6.1300 | 6.2400 | 6.2400 | 3,935,000 |
| Dec 27, 2023 | 6.5000 | 6.6900 | 6.3000 | 6.3600 | 6.3600 | 3,596,800 |
| Dec 26, 2023 | 6.5000 | 6.5250 | 6.3800 | 6.4600 | 6.4600 | 2,620,300 |
| Dec 22, 2023 | 6.5000 | 6.5400 | 6.3750 | 6.4500 | 6.4500 | 3,214,600 |
| Dec 21, 2023 | 6.3500 | 6.4800 | 6.2300 | 6.4300 | 6.4300 | 3,675,400 |
| Dec 20, 2023 | 6.5600 | 6.7000 | 6.2300 | 6.2400 | 6.2400 | 5,168,500 |
| Dec 19, 2023 | 6.4700 | 6.6900 | 6.4400 | 6.6700 | 6.6700 | 4,555,200 |
| Dec 18, 2023 | 6.7900 | 6.7900 | 6.3700 | 6.4300 | 6.4300 | 5,903,900 |
| Dec 15, 2023 | 6.9500 | 6.9700 | 6.6500 | 6.7000 | 6.7000 | 9,973,100 |
| Dec 14, 2023 | 6.6600 | 7.0150 | 6.6200 | 6.9000 | 6.9000 | 10,687,800 |
| Dec 13, 2023 | 6.3500 | 6.6050 | 6.0300 | 6.5500 | 6.5500 | 6,820,500 |
| Dec 12, 2023 | 6.6600 | 6.8180 | 6.3100 | 6.3500 | 6.3500 | 4,514,900 |
| Dec 11, 2023 | 6.7200 | 6.7750 | 6.5600 | 6.6400 | 6.6400 | 4,079,700 |
| Dec 08, 2023 | 6.2200 | 6.7400 | 6.1550 | 6.7300 | 6.7300 | 7,278,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.