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)

2.340 -0.030 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 28, 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 28, 2025 2.500 2.510 2.100 2.340 104,230 -0.03(-1.27%)
Apr 25, 2025 2.360 2.430 2.260 2.370 74,741 +0.07(+3.04%)
Apr 24, 2025 1.920 2.310 1.920 2.300 137,803 +0.15(+6.98%)
Apr 23, 2025 1.920 2.200 1.920 2.150 187,294 +0.40(+22.86%)
Apr 22, 2025 1.840 1.840 1.680 1.750 64,763 +0.03(+1.74%)
Apr 21, 2025 1.830 1.830 1.610 1.720 41,630 +0.02(+1.18%)
Apr 17, 2025 1.730 1.860 1.660 1.700 112,727 +0.02(+1.43%)
Apr 16, 2025 1.710 1.710 1.580 1.676 49,146 -0.02(-1.41%)
Apr 15, 2025 1.690 1.900 1.640 1.700 20,632 -0.05(-2.87%)
Apr 14, 2025 1.930 1.940 1.660 1.750 30,074 +0.03(+1.76%)
Apr 11, 2025 1.760 1.780 1.600 1.720 24,647 +0.03(+1.78%)
Apr 10, 2025 1.680 1.770 1.570 1.690 130,613 -0.18(-9.63%)
Apr 09, 2025 1.420 1.930 1.420 1.870 90,883 +0.42(+28.97%)
Apr 08, 2025 1.830 1.840 1.400 1.450 90,206 -0.14(-8.81%)
Apr 07, 2025 1.120 1.625 1.120 1.590 105,163 +0.18(+12.77%)
Apr 04, 2025 1.560 1.560 1.160 1.410 181,135 -0.30(-17.54%)
Apr 03, 2025 1.650 1.780 1.500 1.710 91,670 -0.14(-7.57%)
Apr 02, 2025 1.770 1.980 1.725 1.850 47,364 +0.15(+8.82%)
Apr 01, 2025 1.950 1.950 1.650 1.700 68,214 -0.10(-5.56%)
Mar 31, 2025 1.800 1.940 1.700 1.800 73,462 -0.10(-5.26%)
Mar 28, 2025 2.000 2.070 1.760 1.900 145,102 -0.19(-9.09%)
Mar 27, 2025 2.320 2.390 2.090 2.090 37,155 -0.13(-5.86%)
Mar 26, 2025 2.380 2.630 2.220 2.220 79,326 -0.27(-10.84%)
Mar 25, 2025 2.500 2.600 2.450 2.490 115,884 -0.20(-7.43%)
Mar 24, 2025 2.600 2.800 2.600 2.690 23,372 +0.14(+5.49%)
Mar 21, 2025 2.250 2.570 2.250 2.550 73,702 +0.18(+7.59%)
Mar 20, 2025 2.450 2.450 2.280 2.370 22,619 -0.03(-1.25%)
Mar 19, 2025 2.250 2.410 2.220 2.400 56,643 +0.14(+6.19%)
Mar 18, 2025 2.390 2.390 2.230 2.260 47,292 -0.11(-4.64%)
Mar 17, 2025 2.350 2.460 2.200 2.370 106,852 +0.17(+7.73%)
Mar 14, 2025 2.000 2.250 2.000 2.200 214,182 +0.25(+12.75%)
Mar 13, 2025 1.980 2.130 1.860 1.951 77,578 +0.03(+1.63%)
Mar 12, 2025 1.750 1.970 1.750 1.920 285,306 +0.18(+10.34%)
Mar 11, 2025 1.800 1.910 1.690 1.740 149,084 -0.01(-0.29%)
Mar 10, 2025 2.040 2.080 1.740 1.745 402,287 -0.46(-21.04%)
Mar 07, 2025 2.150 2.220 1.950 2.210 87,364 -0.01(-0.45%)
Mar 06, 2025 2.270 2.350 2.070 2.220 80,002 -0.09(-3.90%)
Mar 05, 2025 2.440 2.440 2.260 2.310 68,454 +0.04(+1.76%)
Mar 04, 2025 2.180 2.500 2.050 2.270 190,123 +0.04(+1.79%)
Mar 03, 2025 2.970 2.970 2.195 2.230 114,592 -0.54(-19.49%)
Feb 28, 2025 2.000 2.800 1.950 2.770 337,578 +0.35(+14.23%)
Feb 27, 2025 2.710 2.760 2.410 2.425 183,618 -0.08(-3.00%)
Feb 26, 2025 2.500 2.590 2.430 2.500 221,098 +0.11(+4.60%)
Feb 25, 2025 2.520 2.610 2.290 2.390 119,352 -0.23(-8.78%)
Feb 24, 2025 2.980 3.020 2.620 2.620 246,880 -0.41(-13.53%)
Feb 21, 2025 3.600 3.710 3.000 3.030 190,584 -0.53(-14.89%)
Feb 20, 2025 3.560 3.660 3.050 3.560 223,804 +0.13(+3.79%)
Feb 19, 2025 3.610 3.790 3.420 3.430 92,478 -0.22(-6.03%)
Feb 18, 2025 4.170 4.190 3.650 3.650 420,670 -0.01(-0.27%)
Feb 14, 2025 3.300 3.690 3.300 3.660 245,489 +0.34(+10.24%)
Feb 13, 2025 3.210 3.390 3.150 3.320 177,381 +0.11(+3.43%)
Feb 12, 2025 3.300 3.380 3.080 3.210 91,030 +0.09(+2.88%)
Feb 11, 2025 3.180 3.630 3.050 3.120 368,116 -0.30(-8.77%)
Feb 10, 2025 2.810 3.490 2.810 3.420 315,928 +0.61(+21.71%)
Feb 07, 2025 2.920 3.020 2.800 2.810 105,275 +0.00(+0.00%)
Feb 06, 2025 2.800 2.940 2.750 2.810 55,380 -0.05(-1.75%)
Feb 05, 2025 2.970 3.060 2.830 2.860 64,265 -0.01(-0.17%)
Feb 04, 2025 3.000 3.020 2.840 2.865 49,484 -0.10(-3.54%)
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 Of Service.