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

Archer Aviation Inc. Class A Common Stock (NY:ACHR)

7.165 +0.505 (+7.58%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 8, 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 (%)
Apr 07, 2025 5.530 6.820 5.480 6.660 34,247,112 +0.46(+7.42%)
Apr 04, 2025 6.560 6.730 5.830 6.200 33,061,032 -0.74(-10.66%)
Apr 03, 2025 6.690 7.070 6.620 6.940 22,337,336 -0.26(-3.61%)
Apr 02, 2025 6.750 7.440 6.750 7.200 19,721,660 +0.24(+3.45%)
Apr 01, 2025 7.110 7.180 6.730 6.960 20,585,576 -0.15(-2.11%)
Mar 31, 2025 6.990 7.230 6.910 7.110 23,943,540 -0.15(-2.07%)
Mar 28, 2025 7.680 7.760 7.100 7.260 23,841,592 -0.60(-7.63%)
Mar 27, 2025 8.030 8.289 7.810 7.860 18,288,040 -0.27(-3.32%)
Mar 26, 2025 8.710 8.870 8.070 8.130 15,436,231 -0.66(-7.51%)
Mar 25, 2025 8.850 8.920 8.520 8.790 14,245,145 -0.14(-1.57%)
Mar 24, 2025 8.980 9.180 8.770 8.930 23,552,552 +0.21(+2.41%)
Mar 21, 2025 8.120 8.790 8.050 8.720 51,453,972 +0.44(+5.31%)
Mar 20, 2025 8.230 8.460 8.180 8.280 15,937,841 -0.08(-0.96%)
Mar 19, 2025 8.170 8.440 8.020 8.360 19,693,168 +0.25(+3.08%)
Mar 18, 2025 8.180 8.370 7.980 8.110 17,120,068 -0.20(-2.41%)
Mar 17, 2025 8.090 8.460 7.920 8.310 28,949,608 +0.41(+5.19%)
Mar 14, 2025 7.480 7.900 7.455 7.900 23,291,734 +0.65(+8.97%)
Mar 13, 2025 7.660 7.750 7.180 7.250 28,057,750 -0.23(-3.07%)
Mar 12, 2025 7.290 7.520 6.940 7.480 27,785,316 +0.67(+9.84%)
Mar 11, 2025 6.730 7.080 6.600 6.810 23,602,910 +0.01(+0.15%)
Mar 10, 2025 7.180 7.270 6.592 6.800 28,341,400 -0.72(-9.57%)
Mar 07, 2025 7.500 7.660 7.020 7.520 24,737,332 -0.04(-0.53%)
Mar 06, 2025 7.840 7.975 7.420 7.560 22,401,192 -0.57(-7.01%)
Mar 05, 2025 8.030 8.350 7.800 8.130 20,321,664 +0.15(+1.88%)
Mar 04, 2025 7.670 8.448 7.400 7.980 29,966,912 +0.10(+1.27%)
Mar 03, 2025 9.150 9.400 7.690 7.880 36,705,780 -1.00(-11.26%)
Feb 28, 2025 6.740 8.960 6.640 8.880 55,272,416 +0.96(+12.12%)
Feb 27, 2025 8.600 8.640 7.870 7.920 34,269,104 -0.29(-3.53%)
Feb 26, 2025 8.230 8.510 7.945 8.210 25,944,104 +0.44(+5.66%)
Feb 25, 2025 8.200 8.240 7.500 7.770 33,728,052 -0.58(-6.95%)
Feb 24, 2025 9.170 9.170 8.150 8.350 34,026,392 -0.78(-8.54%)
Feb 21, 2025 10.37 10.59 9.110 9.130 40,964,868 -1.00(-9.87%)
Feb 20, 2025 10.23 10.35 9.260 10.13 39,214,500 +0.07(+0.70%)
Feb 19, 2025 10.99 11.05 9.980 10.06 33,624,940 -0.61(-5.72%)
Feb 18, 2025 11.00 11.84 10.51 10.67 67,826,040 +0.32(+3.09%)
Feb 14, 2025 9.650 10.40 9.420 10.35 50,326,784 +0.83(+8.72%)
Feb 13, 2025 9.400 10.30 9.210 9.520 52,087,228 +0.16(+1.71%)
Feb 12, 2025 9.330 9.710 9.130 9.360 34,690,416 +0.07(+0.75%)
Feb 11, 2025 9.510 9.958 9.150 9.290 58,931,632 -0.91(-8.92%)
Feb 10, 2025 9.150 10.31 8.980 10.20 41,659,888 +1.18(+13.08%)
Feb 07, 2025 9.200 9.690 8.870 9.020 27,809,870 -0.13(-1.42%)
Feb 06, 2025 9.240 9.460 8.860 9.150 21,135,016 +0.00(+0.00%)
Feb 05, 2025 9.320 9.740 9.060 9.150 16,187,144 -0.02(-0.22%)
Feb 04, 2025 9.300 9.520 9.100 9.170 14,722,047 -0.01(-0.11%)
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.