Canada markets open in 7 hours 16 minutes

Archer Stock (ARSKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
72.84+0.14 (+0.19%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202472.8472.8472.8472.8472.84-
Jun 24, 202472.7072.7072.7072.7072.70-
Jun 21, 202472.7972.7972.7972.7972.79-
Jun 20, 202472.7872.7872.7872.7872.78-
Jun 18, 202472.8172.8172.8172.8172.81-
Jun 17, 202472.6972.6972.6972.6972.69-
Jun 14, 202472.5472.5472.5472.5472.54-
Jun 13, 202472.3872.3872.3872.3872.38-
Jun 12, 202472.2172.2172.2172.2172.21-
Jun 11, 202471.9271.9271.9271.9271.92-
Jun 10, 202472.0772.0772.0772.0772.07-
Jun 07, 202471.9471.9471.9471.9471.94-
Jun 06, 202472.0272.0272.0272.0272.02-
Jun 05, 202471.9671.9671.9671.9671.96-
Jun 04, 202471.1871.1871.1871.1871.18-
Jun 03, 202471.1471.1471.1471.1471.14-
May 31, 202471.1171.1171.1171.1171.11-
May 30, 202470.3570.3570.3570.3570.35-
May 29, 202470.5170.5170.5170.5170.51-
May 28, 202471.1271.1271.1271.1271.12-
May 24, 202471.1071.1071.1071.1071.10-
May 23, 202470.7070.7070.7070.7070.70-
May 22, 202471.3071.3071.3071.3071.30-
May 21, 202471.4171.4171.4171.4171.41-
May 20, 202471.3671.3671.3671.3671.36-
May 17, 202471.4471.4471.4471.4471.44-
May 16, 202471.3571.3571.3571.3571.35-
May 15, 202471.5371.5371.5371.5371.53-
May 14, 202470.6470.6470.6470.6470.64-
May 13, 202470.3870.3870.3870.3870.38-
May 10, 202470.5770.5770.5770.5770.57-
May 09, 202470.4570.4570.4570.4570.45-
May 08, 202469.9269.9269.9269.9269.92-
May 07, 202469.9269.9269.9269.9269.92-
May 06, 202469.8569.8569.8569.8569.85-
May 03, 202469.2069.2069.2069.2069.20-
May 02, 202468.7568.7568.7568.7568.75-
May 01, 202468.3668.3668.3668.3668.36-
Apr 30, 202468.9368.9368.9368.9368.93-
Apr 29, 202469.8369.8369.8369.8369.83-
Apr 26, 202469.6569.6569.6569.6569.65-
Apr 25, 202469.0569.0569.0569.0569.05-
Apr 24, 202469.3169.3169.3169.3169.31-
Apr 23, 202469.4769.4769.4769.4769.47-
Apr 22, 202468.2468.2468.2468.2468.24-
Apr 19, 202467.6167.6167.6167.6167.61-
Apr 18, 202468.1368.1368.1368.1368.13-
Apr 17, 202468.0968.0968.0968.0968.09-
Apr 16, 202468.5168.5168.5168.5168.51-
Apr 15, 202468.7368.7368.7368.7368.73-
Apr 12, 202469.4269.4269.4269.4269.42-
Apr 11, 202470.5070.5070.5070.5070.50-
Apr 10, 202470.2270.2270.2270.2270.22-
Apr 09, 202471.0471.0471.0471.0471.04-
Apr 08, 202471.0271.0271.0271.0271.02-
Apr 05, 202471.1171.1171.1171.1171.11-
Apr 04, 202470.2870.2870.2870.2870.28-
Apr 03, 202471.1371.1371.1371.1371.13-
Apr 02, 202471.3571.3571.3571.3571.35-
Apr 01, 202472.1872.1872.1872.1872.18-
Mar 28, 202472.5272.5272.5272.5272.52-
Mar 27, 202472.3672.3672.3672.3672.36-
Mar 26, 202471.6671.6671.6671.6671.66-
Mar 25, 202471.7671.7671.7671.7671.76-
Mar 22, 202471.9571.9571.9571.9571.95-
Mar 21, 202471.9871.9871.9871.9871.98-
Mar 20, 202471.9871.9871.9871.9871.98-
Mar 19, 202471.4471.4471.4471.4471.44-
Mar 18, 202470.9570.9570.9570.9570.95-
Mar 15, 202470.5370.5370.5370.5370.53-
Mar 14, 202471.2171.2171.2171.2171.21-
Mar 13, 202471.5371.5371.5371.5371.53-
Mar 12, 202471.6771.6771.6771.6771.67-
Mar 11, 202471.0471.0471.0471.0471.04-
Mar 08, 202471.3571.3571.3571.3571.35-
Mar 07, 202471.8071.8071.8071.8071.80-
Mar 06, 202471.0471.0471.0471.0471.04-
Mar 05, 202470.8270.8270.8270.8270.82-
Mar 04, 202471.4371.4371.4371.4371.43-
Mar 01, 202471.3671.3671.3671.3671.36-
Feb 29, 202470.8370.8370.8370.8370.83-
Feb 28, 202470.4170.4170.4170.4170.41-
Feb 27, 202470.5570.5570.5570.5570.55-
Feb 26, 202470.3770.3770.3770.3770.37-
Feb 23, 202470.6270.6270.6270.6270.62-
Feb 22, 202470.5170.5170.5170.5170.51-
Feb 21, 202468.9768.9768.9768.9768.97-
Feb 20, 202468.9768.9768.9768.9768.97-
Feb 16, 202469.3869.3869.3869.3869.38-
Feb 15, 202469.7869.7869.7869.7869.78-
Feb 14, 202469.5569.5569.5569.5569.55-
Feb 13, 202468.6468.6468.6468.6468.64-
Feb 12, 202469.5769.5769.5769.5769.57-
Feb 09, 202469.5269.5269.5269.5269.52-
Feb 08, 202468.6768.6768.6768.6768.67-
Feb 07, 202468.4068.4068.4068.4068.40-
Feb 06, 202467.7567.7567.7567.7567.75-
Feb 05, 202467.5867.5867.5867.5867.58-
Feb 02, 202467.9267.9267.9267.9267.92-
Feb 01, 202467.0367.0367.0367.0367.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...