NYSE:ACHR
Archer Aviation Inc. Stock Price (Quote)
$4.00
+0.120 (+3.09%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.61 | $4.71 | Wednesday, 1st May 2024 ACHR stock ended at $4.00. This is 3.09% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.55% from a day low at $3.86 to a day high of $4.19. |
| 90 days | $3.61 | $5.68 | |
| 52 weeks | $1.91 | $7.49 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.89 | $4.19 | $3.86 | $4.00 | 4 774 638 |
| Apr 30, 2024 | $4.01 | $4.05 | $3.87 | $3.88 | 3 679 852 |
| Apr 29, 2024 | $4.06 | $4.10 | $3.99 | $4.07 | 3 308 212 |
| Apr 26, 2024 | $3.99 | $4.05 | $3.93 | $4.02 | 3 061 308 |
| Apr 25, 2024 | $4.01 | $4.02 | $3.87 | $3.98 | 3 644 809 |
| Apr 24, 2024 | $4.05 | $4.11 | $3.86 | $3.97 | 4 005 265 |
| Apr 23, 2024 | $3.94 | $4.15 | $3.91 | $4.01 | 4 007 597 |
| Apr 22, 2024 | $3.70 | $3.96 | $3.61 | $3.93 | 4 292 073 |
| Apr 19, 2024 | $3.73 | $3.79 | $3.63 | $3.65 | 3 434 683 |
| Apr 18, 2024 | $3.80 | $3.86 | $3.72 | $3.78 | 4 230 265 |
| Apr 17, 2024 | $3.91 | $3.94 | $3.78 | $3.78 | 3 230 769 |
| Apr 16, 2024 | $3.83 | $3.94 | $3.80 | $3.86 | 3 061 626 |
| Apr 15, 2024 | $4.06 | $4.07 | $3.85 | $3.89 | 3 845 456 |
| Apr 12, 2024 | $4.15 | $4.19 | $3.95 | $4.01 | 4 982 224 |
| Apr 11, 2024 | $4.20 | $4.32 | $4.13 | $4.19 | 3 773 317 |
| Apr 10, 2024 | $4.18 | $4.23 | $4.11 | $4.16 | 3 621 590 |
| Apr 09, 2024 | $4.28 | $4.34 | $4.22 | $4.28 | 2 431 431 |
| Apr 08, 2024 | $4.32 | $4.40 | $4.23 | $4.28 | 2 536 117 |
| Apr 05, 2024 | $4.25 | $4.42 | $4.21 | $4.30 | 2 677 518 |
| Apr 04, 2024 | $4.50 | $4.57 | $4.25 | $4.30 | 4 065 925 |
| Apr 03, 2024 | $4.31 | $4.53 | $4.31 | $4.41 | 3 248 322 |
| Apr 02, 2024 | $4.40 | $4.45 | $4.31 | $4.33 | 3 805 715 |
| Apr 01, 2024 | $4.64 | $4.71 | $4.49 | $4.50 | 4 158 086 |
| Mar 28, 2024 | $4.70 | $4.76 | $4.60 | $4.62 | 5 890 156 |
| Mar 27, 2024 | $4.84 | $4.85 | $4.63 | $4.74 | 5 464 454 |
