Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Archer Aviation Inc (ACHR.WS)
Archer Aviation Inc (ACHR.WS) Historical

ACHR.WS Archer Aviation Inc

0.3298

0.0094 (2.93%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ACHR.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.3298	0.0094	2.93%	0.33	0.3415	0.31	13,760
Jun 13 2024	0.3204	-0.0387	-10.78%	0.377	0.379	0.3204	79,789
Jun 12 2024	0.3591	0.0131	3.79%	0.4148	0.419	0.3591	21,288
Jun 11 2024	0.346	-0.02024	-5.53%	0.38	0.38	0.3229	32,575
Jun 10 2024	0.366238	0.00624	1.73%	0.35	0.3754	0.35	98,630
Jun 07 2024	0.359999	-0.016	-4.26%	0.363251	0.363251	0.3541	60,687
Jun 06 2024	0.376	0.0109	2.99%	0.41	0.419	0.37	39,082
Jun 05 2024	0.3651	0.0451	14.09%	0.3318	0.3869	0.3213	34,873
Jun 04 2024	0.32	0.01	3.23%	0.3403	0.343	0.3199	28,404
Jun 03 2024	0.31	-0.0304	-8.93%	0.3589	0.3673	0.309	12,592
May 31 2024	0.3404	0.01351	4.13%	0.3375	0.359	0.3179	84,347
May 30 2024	0.32689	0.04689	16.75%	0.28	0.353	0.28	181,757
May 29 2024	0.279999	-0.0389	-12.20%	0.32	0.32	0.26	74,387
May 28 2024	0.318899	-0.0186	-5.51%	0.34	0.3449	0.313	51,641
May 24 2024	0.3375	-0.0029	-0.85%	0.35	0.37	0.324	69,215
May 23 2024	0.3404	0.0064	1.92%	0.3201	0.424899	0.3201	84,161
May 22 2024	0.334	-0.0335	-9.12%	0.4372	0.44	0.334	134,507
May 21 2024	0.3675	-0.0226	-5.79%	0.40	0.41	0.365	25,747
May 20 2024	0.390099	-0.0098	-2.45%	0.395	0.413	0.378	20,764
May 17 2024	0.3999	-0.0299	-6.96%	0.4065	0.44	0.3695	89,040
May 16 2024	0.4298	-0.0103	-2.34%	0.431	0.45	0.4174	36,474
May 15 2024	0.4401	-0.0399	-8.31%	0.48	0.48	0.4119	19,720
May 14 2024	0.48	0.075	18.52%	0.4209	0.48	0.4209	48,620
May 13 2024	0.405	0.0268	7.09%	0.40	0.4587	0.40	91,170
May 10 2024	0.3782	-0.0472	-11.10%	0.43	0.48	0.368208	80,713
May 09 2024	0.4254	0.0324	8.24%	0.447399	0.4474	0.384	32,112
May 08 2024	0.393	-0.057	-12.67%	0.48	0.48	0.393	44,964
May 07 2024	0.45	0.0092	2.09%	0.4799	0.4799	0.422	23,192
May 06 2024	0.4408	0.0047	1.08%	0.4661	0.479999	0.4227	18,429
May 03 2024	0.4361	0.0061	1.42%	0.4671	0.49	0.4126	90,205
May 02 2024	0.43	-0.0105	-2.38%	0.46	0.46	0.42	27,222
May 01 2024	0.4405	-0.0295	-6.28%	0.42	0.465	0.408	71,292
Apr 30 2024	0.47	-0.005	-1.05%	0.47	0.47	0.405	123,276
Apr 29 2024	0.475	0.0161	3.51%	0.50	0.50	0.4228	40,956
Apr 26 2024	0.4589	0.0089	1.98%	0.454981	0.4655	0.4196	36,685
Apr 25 2024	0.45	-0.03	-6.25%	0.47989	0.4799	0.4213	11,132
Apr 24 2024	0.48	0.0291	6.45%	0.444	0.48	0.4112	34,740
Apr 23 2024	0.4509	0.0009	0.20%	0.42	0.487551	0.42	7,330
Apr 22 2024	0.45	0.075	20.00%	0.435	0.4851	0.38	82,881
Apr 19 2024	0.375	-0.0777	-17.16%	0.4899	0.51125	0.370298	112,004
Apr 18 2024	0.4527	0.0227	5.28%	0.4975	0.4975	0.4197	305,633
Apr 17 2024	0.43	-0.0342	-7.37%	0.4642	0.51	0.4213	30,731
Apr 16 2024	0.4642	0.0218	4.93%	0.4201	0.48	0.42	88,055
Apr 15 2024	0.4424	-0.0525	-10.61%	0.48	0.51	0.42	141,360
Apr 12 2024	0.4949	-0.0351	-6.62%	0.53	0.53	0.4505	75,671
Apr 11 2024	0.53	0.00	0.00%	0.5658	0.58495	0.512	95,272
Apr 10 2024	0.53	-0.014	-2.57%	0.53	0.5658	0.5001	70,345
Apr 09 2024	0.544	0.004	0.74%	0.5675	0.58	0.544	40,667
Apr 08 2024	0.54	-0.046	-7.85%	0.586	0.5869	0.5187	118,000
Apr 05 2024	0.586	0.0073	1.26%	0.57	0.6075	0.525	132,053
Apr 04 2024	0.5787	0.0169	3.01%	0.58	0.6299	0.56	49,994
Apr 03 2024	0.5618	-0.0282	-4.78%	0.60	0.6597	0.522	74,300
Apr 02 2024	0.59	-0.03285	-5.27%	0.61	0.71	0.50	151,311
Apr 01 2024	0.62285	-0.09715	-13.49%	0.70	0.72	0.6108	123,850
Mar 28 2024	0.72	0.04	5.88%	0.69	0.75	0.66	60,608
Mar 27 2024	0.68	-0.04	-5.56%	0.73	0.73	0.6652	38,130
Mar 26 2024	0.72	-0.0547	-7.06%	0.80	0.80	0.6921	108,028
Mar 25 2024	0.7747	-0.0203	-2.55%	0.80	0.81	0.76	87,242
Mar 22 2024	0.795	-0.0241	-2.94%	0.79	0.8699	0.77	194,136
Mar 21 2024	0.8191	0.019	2.37%	0.82	0.8564	0.8086	21,615
Mar 20 2024	0.8001	0.0056	0.70%	0.73	0.8712	0.73	19,692
Mar 19 2024	0.7945	-0.056	-6.58%	0.9405	0.9405	0.77	153,242
Mar 18 2024	0.8505	-0.0695	-7.55%	1.00	1.00	0.81	30,067

Archer Aviation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions