Archer Aviation Inc (ACHR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.853658536585 | 8.2 | 9.4 | 6.64 | 37266135 | 8.20981332 | CS |
| 4 | -1.21 | -12.9550321199 | 9.34 | 11.84 | 6.64 | 37874910 | 9.29529913 | CS |
| 12 | 0.49 | 6.41361256545 | 7.64 | 12.475 | 6.64 | 38276279 | 9.39670302 | CS |
| 26 | 4.77 | 141.964285714 | 3.36 | 12.475 | 2.8206 | 29402706 | 7.66304777 | CS |
| 52 | 3.55 | 77.5109170306 | 4.58 | 12.475 | 2.8206 | 18109624 | 6.93671306 | CS |
| 156 | 5.14 | 171.906354515 | 2.99 | 12.475 | 1.62 | 8454887 | 6.32539323 | CS |
| 260 | -1.77 | -17.8787878788 | 9.9 | 12.475 | 1.62 | 7590109 | 6.29386689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 7.88 | -1 | -11.26 | 9.15 | 9.4 | 7.6901 | 36719646 |
| 1740786000 | 8.88 | 0.96 | 12.12 | 6.77 | 8.96 | 6.64 | 55214501 |
| 1740699600 | 7.92 | -0.29 | -3.53 | 8.61 | 8.64 | 7.9 | 34682699 |
| 1740613200 | 8.21 | 0.44 | 5.66 | 8.23 | 8.51 | 7.945 | 25956935 |
| 1740526800 | 7.77 | -0.58 | -6.95 | 8.2 | 8.24 | 7.5 | 33756895 |
| 1740440400 | 8.35 | -0.78 | -8.54 | 9.17 | 9.17 | 8.15 | 34059090 |
| 1740181200 | 9.13 | -1 | -9.87 | 10.42 | 10.59 | 9.11 | 40872939 |
| 1740094800 | 10.13 | 0.07 | 0.70 | 10.23 | 10.35 | 9.26 | 39238423 |
| 1740008400 | 10.06 | -0.61 | -5.72 | 10.99 | 11.0499 | 9.98 | 33669591 |
| 1739922000 | 10.67 | 0.32 | 3.09 | 11 | 11.84 | 10.51 | 67856910 |
| 1739576400 | 10.35 | 0.83 | 8.72 | 9.65 | 10.4 | 9.42 | 50205315 |
| 1739490000 | 9.52 | 0.16 | 1.71 | 9.4 | 10.3 | 9.21 | 52107474 |
| 1739403600 | 9.36 | 0.07 | 0.75 | 9.35 | 9.71 | 9.13 | 34748225 |
| 1739317200 | 9.2899999 | -0.91 | -8.92 | 9.51 | 9.94 | 9.15 | 58976356 |
| 1739230800 | 10.2 | 1.18 | 13.08 | 9.15 | 10.31 | 8.98 | 41721016 |
| 1738971600 | 9.02 | -0.13 | -1.42 | 9.2 | 9.69 | 8.8699999 | 26185491 |
| 1738885200 | 9.15 | 0 | 0.00 | 9.2899999 | 9.46 | 8.86 | 21161003 |
| 1738798800 | 9.15 | -0.02 | -0.22 | 9.32 | 9.74 | 9.06 | 16190127 |
| 1738712400 | 9.17 | -0.01 | -0.11 | 9.34 | 9.52 | 9.1 | 14750621 |
| 1738626000 | 9.18 | -0.27 | -2.86 | 8.89 | 9.295 | 8.65 | 21574153 |
| 1738366800 | 9.45 | 0.18 | 1.94 | 9.33 | 10.18 | 9.2301 | 30843927 |
| 1738280400 | 9.27 | 0.23 | 2.54 | 9.15 | 9.42 | 8.94 | 16191913 |
| 1738194000 | 9.0399999 | -0.12 | -1.31 | 9.18 | 9.435 | 8.85 | 14678849 |
| 1738107600 | 9.16 | 0 | 0.00 | 9.31 | 9.31 | 8.7899999 | 15124212 |
| 1738021200 | 9.16 | -0.81 | -8.12 | 9.4 | 9.72 | 8.9 | 24100641 |
| 1737762000 | 9.97 | 0.2 | 2.05 | 9.96 | 10.6 | 9.8802 | 33873949 |
| 1737675600 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1737589200 | 9.77 | 0.07 | 0.72 | 9.71 | 10.18 | 9.51 | 27490500 |
| 1737502800 | 9.7 | 0.88 | 9.98 | 9.085 | 9.93 | 8.8199 | 32128329 |
| 1737157200 | 8.82 | -0.27 | -2.97 | 9.2899999 | 9.45 | 8.78 | 27417459 |
| 1737070800 | 9.09 | 0.3 | 3.41 | 8.85 | 9.61 | 8.63 | 26026136 |
| 1736984400 | 8.7899999 | 0.57 | 6.93 | 8.76 | 9.0699 | 8.575 | 26449062 |
| 1736898000 | 8.22 | -0.01 | -0.12 | 8.66 | 8.8989 | 8 | 27124651 |
| 1736811600 | 8.23 | -0.74 | -8.25 | 8.53 | 8.6796 | 8.06 | 25881370 |
| 1736552400 | 8.97 | -1.51 | -14.41 | 9.9469 | 10.05 | 8.94 | 36431198 |
| 1736379600 | 10.48 | -0.66 | -5.92 | 10.695 | 11.17 | 10.06 | 34310362 |
| 1736293200 | 11.14 | -0.31 | -2.71 | 11.49 | 12.475 | 10.93 | 36706065 |
| 1736206800 | 11.45 | -0.06 | -0.52 | 11.6 | 11.8 | 11.27 | 43245296 |
| 1735947600 | 11.51 | 1.94 | 20.27 | 9.8405 | 11.51 | 9.8 | 54809030 |
| 1735861200 | 9.57 | -0.18 | -1.85 | 9.9 | 10.09 | 9.33 | 35615906 |
| 1735688400 | 9.75 | -0.31 | -3.08 | 10.08 | 10.418 | 9.57 | 31104041 |
| 1735602000 | 10.06 | -1.12 | -10.02 | 10.69 | 10.89 | 9.82 | 41802714 |
| 1735342800 | 11.18 | -0.15 | -1.32 | 11.5388 | 11.69 | 10.81 | 35091461 |
| 1735256400 | 11.33 | 0.53 | 4.91 | 11.13 | 11.36 | 10.6001 | 54717607 |
| 1735077840 | 10.8 | 1.42 | 15.14 | 9.5 | 11.06 | 9.1 | 48487008 |
| 1734997200 | 9.38 | -0.11 | -1.16 | 9.7 | 10.14 | 9.15 | 35213373 |
| 1734738000 | 9.49 | 1.07 | 12.71 | 8.36 | 10 | 8.21 | 69154183 |
| 1734651600 | 8.42 | -0.53 | -5.92 | 9.14 | 9.68 | 8.19 | 50487041 |
| 1734565200 | 8.95 | -0.14 | -1.54 | 9.24 | 10.58 | 8.76 | 78795816 |
| 1734478800 | 9.09 | 0.22 | 2.48 | 8.8699999 | 9.52 | 8.57 | 42712883 |
| 1734392400 | 8.8699999 | 0.48 | 5.72 | 8.52 | 9.2899999 | 8.13 | 67976672 |
| 1734133200 | 8.39 | 1.22 | 17.02 | 7.7 | 8.53 | 7.33 | 82442215 |
| 1734046800 | 7.17 | -0.22 | -2.98 | 7.1664 | 7.45 | 6.85 | 54824869 |
| 1733960400 | 7.39 | -0.33 | -4.27 | 7.4772 | 7.53 | 7.04 | 25244474 |
| 1733874000 | 7.72 | -0.1 | -1.28 | 7.885 | 8.25 | 7.57 | 18102351 |
| 1733787600 | 7.82 | -0.46 | -5.56 | 8.25 | 8.25 | 7.43 | 29248767 |
| 1733528400 | 8.28 | 0.62 | 8.09 | 8.02 | 8.63 | 7.72 | 43261376 |
| 1733442000 | 7.66 | 0.7 | 10.06 | 7.16 | 8.3699999 | 7.16 | 56418393 |
| 1733355600 | 6.96 | 0.21 | 3.11 | 6.74 | 7.3 | 6.74 | 38905881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
