Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Archer Aviation Inc | ACHR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 3.88 | 18:47:11 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.88 |
ACHR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.05 | 4.11 | 3.86 | 3.98 | 3,585,443 | -0.17 | -4.20% |
| 1 Month | 4.31 | 4.565 | 3.61 | 4.03 | 3,619,996 | -0.43 | -9.98% |
| 3 Months | 5.08 | 5.68 | 3.61 | 4.67 | 5,506,765 | -1.20 | -23.62% |
| 6 Months | 4.71 | 7.015 | 3.61 | 5.25 | 5,165,613 | -0.83 | -17.62% |
| 1 Year | 1.98 | 7.49 | 1.91 | 5.35 | 5,997,189 | 1.90 | 95.96% |
| 3 Years | 9.90 | 10.00 | 1.62 | 4.87 | 3,499,616 | -6.02 | -60.81% |
| 5 Years | 9.90 | 10.00 | 1.62 | 4.87 | 3,499,616 | -6.02 | -60.81% |
ACHR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 3.88 | -0.19 | -4.67% | 4.01 | 4.05 | 3.87 | 3,769,237 |
| 30 Apr 2024 | 4.07 | 0.05 | 1.24% | 4.06 | 4.10 | 3.99 | 3,333,536 |
| 27 Apr 2024 | 4.02 | 0.04 | 1.01% | 3.99 | 4.05 | 3.93 | 3,108,110 |
| 26 Apr 2024 | 3.98 | 0.01 | 0.25% | 3.9401 | 4.005 | 3.87 | 3,502,265 |
| 25 Apr 2024 | 3.97 | -0.04 | -1.00% | 4.05 | 4.11 | 3.86 | 4,015,487 |
| 24 Apr 2024 | 4.01 | 0.08 | 2.04% | 3.94 | 4.15 | 3.91 | 4,078,354 |
| 23 Apr 2024 | 3.93 | 0.28 | 7.67% | 3.70 | 3.96 | 3.61 | 4,332,692 |
| 20 Apr 2024 | 3.65 | -0.13 | -3.44% | 3.73 | 3.79 | 3.63 | 3,485,328 |
| 19 Apr 2024 | 3.78 | 0.00 | 0.00% | 3.80 | 3.86 | 3.715 | 4,260,472 |
| 18 Apr 2024 | 3.78 | -0.08 | -2.07% | 3.91 | 3.94 | 3.78 | 3,265,201 |
| 17 Apr 2024 | 3.86 | -0.03 | -0.77% | 3.8448 | 3.94 | 3.83 | 2,795,348 |
| 16 Apr 2024 | 3.89 | -0.12 | -2.99% | 4.06 | 4.07 | 3.85 | 3,883,889 |
| 13 Apr 2024 | 4.01 | -0.18 | -4.30% | 4.15 | 4.19 | 3.95 | 5,004,618 |
| 12 Apr 2024 | 4.19 | 0.03 | 0.72% | 4.20 | 4.32 | 4.125 | 3,815,239 |
| 11 Apr 2024 | 4.16 | -0.12 | -2.80% | 4.19 | 4.225 | 4.11 | 3,499,494 |
| 10 Apr 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.34 | 4.22 | 2,435,560 |
| 09 Apr 2024 | 4.28 | -0.02 | -0.47% | 4.32 | 4.40 | 4.225 | 2,692,039 |
| 06 Apr 2024 | 4.30 | 0.00 | 0.00% | 4.28 | 4.42 | 4.23 | 2,584,511 |
| 05 Apr 2024 | 4.30 | -0.11 | -2.49% | 4.50 | 4.565 | 4.25 | 4,074,996 |
| 04 Apr 2024 | 4.41 | 0.08 | 1.85% | 4.31 | 4.53 | 4.31 | 3,569,726 |
| 03 Apr 2024 | 4.33 | -0.17 | -3.78% | 4.44 | 4.45 | 4.31 | 3,812,933 |
| 02 Apr 2024 | 4.50 | -0.12 | -2.60% | 4.64 | 4.71 | 4.49 | 4,190,986 |
