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 )

3.660 +0.340 (+10.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 2.740 2.970 2.160 2.970 182,450 -0.05(-1.65%)
Jan 31, 2025 3.050 3.350 2.910 3.020 217,685 +0.10(+3.42%)
Jan 30, 2025 3.020 3.020 2.830 2.920 23,979 +0.01(+0.34%)
Jan 29, 2025 3.050 3.050 2.770 2.910 26,920 +0.01(+0.31%)
Jan 28, 2025 3.100 3.100 2.750 2.901 70,209 +0.05(+1.79%)
Jan 27, 2025 3.250 3.250 2.800 2.850 137,372 -0.44(-13.37%)
Jan 24, 2025 3.190 3.510 3.190 3.290 153,030 +0.16(+5.11%)
Jan 23, 2025 3.050 3.170 2.950 3.130 86,071 -0.02(-0.63%)
Jan 22, 2025 3.030 3.330 3.030 3.150 138,355 -0.04(-1.10%)
Jan 21, 2025 2.910 3.320 2.800 3.185 307,641 +0.48(+17.96%)
Jan 17, 2025 3.000 3.000 2.680 2.700 142,881 -0.17(-5.92%)
Jan 16, 2025 2.800 2.980 2.700 2.870 113,178 +0.08(+2.87%)
Jan 15, 2025 2.670 2.830 2.635 2.790 109,576 +0.31(+12.50%)
Jan 14, 2025 2.440 2.730 2.300 2.480 161,728 +0.12(+5.08%)
Jan 13, 2025 2.710 2.710 2.180 2.360 435,046 -0.54(-18.62%)
Jan 10, 2025 3.250 3.290 2.820 2.900 345,871 -0.56(-16.18%)
Jan 08, 2025 3.650 3.840 3.190 3.460 229,549 -0.28(-7.49%)
Jan 07, 2025 3.800 4.377 3.700 3.740 167,057 -0.24(-6.03%)
Jan 06, 2025 4.000 4.050 3.870 3.980 257,640 -0.01(-0.25%)
Jan 03, 2025 3.380 4.030 3.380 3.990 470,569 +0.80(+25.08%)
Jan 02, 2025 3.450 3.450 3.120 3.190 73,581 -0.03(-0.93%)
Dec 31, 2024 3.220 0 -0.14(-4.16%)
Dec 30, 2024 3.750 3.800 3.200 3.360 250,573 -0.59(-14.94%)
Dec 27, 2024 4.220 4.240 3.620 3.950 97,218 -0.13(-3.19%)
Dec 26, 2024 3.790 4.200 3.730 4.080 344,313 +0.35(+9.39%)
Dec 24, 2024 3.120 3.826 3.020 3.730 385,068 +0.66(+21.50%)
Dec 23, 2024 3.200 3.250 2.980 3.070 186,809 +0.09(+3.02%)
Dec 20, 2024 2.800 3.225 2.650 2.980 361,234 +0.17(+6.05%)
Dec 19, 2024 3.010 3.400 2.680 2.810 215,960 +0.00(+0.00%)
Dec 18, 2024 2.970 3.530 2.650 2.810 631,069 -0.03(-1.19%)
Dec 17, 2024 2.850 2.950 2.670 2.844 308,053 -0.01(-0.22%)
Dec 16, 2024 2.650 3.000 2.650 2.850 420,417 +0.12(+4.59%)
Dec 13, 2024 2.270 2.800 2.100 2.725 460,179 +0.73(+36.25%)
Dec 12, 2024 2.170 2.170 1.930 2.000 211,563 -0.09(-4.31%)
Dec 11, 2024 2.360 2.360 2.020 2.090 43,164 -0.15(-6.70%)
Dec 10, 2024 2.250 2.400 2.180 2.240 76,711 -0.15(-6.28%)
Dec 09, 2024 2.550 2.600 2.250 2.390 136,903 -0.13(-5.16%)
Dec 06, 2024 2.610 2.620 2.360 2.520 374,331 +0.10(+4.13%)
Dec 05, 2024 2.390 2.560 2.110 2.420 493,456 +0.02(+0.83%)
Dec 04, 2024 1.850 2.400 1.850 2.400 313,603 +0.35(+17.05%)
Dec 03, 2024 2.000 2.150 1.770 2.050 422,934 -0.26(-11.23%)
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.