Archer Aviation Inc (ACHR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4903 | -13.6194444444 | 3.6 | 3.62 | 3.01 | 12207498 | 3.35103924 | CS |
| 4 | -0.4403 | -12.4028169014 | 3.55 | 3.96 | 3.01 | 9947375 | 3.60322548 | CS |
| 12 | -0.1203 | -3.72445820433 | 3.23 | 5.465 | 3.01 | 9538278 | 4.00527595 | CS |
| 26 | -1.1603 | -27.1733021077 | 4.27 | 5.55 | 3 | 7225710 | 4.03233636 | CS |
| 52 | -3.1903 | -50.6396825397 | 6.3 | 7.1 | 3 | 6279055 | 4.69217569 | CS |
| 156 | -6.7903 | -68.5888888889 | 9.9 | 10 | 1.62 | 4031730 | 4.63926056 | CS |
| 260 | -6.7903 | -68.5888888889 | 9.9 | 10 | 1.62 | 4031730 | 4.63926056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 3.1 | -0.15 | -4.62 | 3.23 | 3.27 | 3.0099999 | 15572522 |
| 1725576000 | 3.25 | -0.11 | -3.27 | 3.36 | 3.405 | 3.24 | 11095266 |
| 1725489600 | 3.36 | -0.02 | -0.59 | 3.36 | 3.55 | 3.33 | 10671505 |
| 1725403200 | 3.38 | -0.02 | -0.59 | 3.43 | 3.5 | 3.35 | 14980183 |
| 1725057600 | 3.4 | -0.14 | -3.95 | 3.6 | 3.62 | 3.35 | 12083038 |
| 1724971200 | 3.54 | -0.02 | -0.56 | 3.62 | 3.7 | 3.53 | 12271544 |
| 1724884800 | 3.56 | -0.21 | -5.57 | 3.75 | 3.77 | 3.56 | 6781699 |
| 1724798400 | 3.77 | -0.16 | -4.07 | 3.94 | 3.94 | 3.73 | 7520400 |
| 1724712000 | 3.93 | 0.11 | 2.88 | 3.84 | 3.96 | 3.815 | 7821997 |
| 1724452800 | 3.82 | 0.14 | 3.80 | 3.72 | 3.8301 | 3.7 | 6378906 |
| 1724366400 | 3.68 | -0.14 | -3.66 | 3.85 | 3.88 | 3.62 | 8256474 |
| 1724280000 | 3.82 | 0.2 | 5.52 | 3.66 | 3.855 | 3.62 | 8843423 |
| 1724193600 | 3.62 | -0.16 | -4.23 | 3.79 | 3.83 | 3.62 | 7461783 |
| 1724107200 | 3.78 | -0.06 | -1.56 | 3.87 | 3.88 | 3.65 | 9777726 |
| 1723848000 | 3.84 | 0.11 | 2.95 | 3.73 | 3.865 | 3.695 | 10748585 |
| 1723761600 | 3.73 | 0.19 | 5.37 | 3.6 | 3.74 | 3.57 | 10052776 |
| 1723675200 | 3.54 | -0.06 | -1.67 | 3.61 | 3.63 | 3.46 | 6831098 |
| 1723588800 | 3.6 | 0.05 | 1.41 | 3.57 | 3.61 | 3.45 | 9479439 |
| 1723502400 | 3.55 | -0.09 | -2.47 | 3.68 | 3.75 | 3.52 | 6654245 |
| 1723243200 | 3.64 | -0.35 | -8.77 | 3.55 | 3.81 | 3.43 | 21290043 |
| 1723156800 | 3.99 | 0.15 | 3.91 | 3.94 | 4.09 | 3.89 | 8978971 |
| 1723070400 | 3.84 | -0.08 | -2.04 | 4 | 4.14 | 3.83 | 6441856 |
| 1722984000 | 3.92 | 0.01 | 0.26 | 4.07 | 4.098 | 3.8101 | 4817830 |
| 1722897600 | 3.91 | -0.11 | -2.74 | 3.58 | 3.95 | 3.51 | 7536149 |
| 1722638400 | 4.0199999 | 0.01 | 0.25 | 3.8 | 4.07 | 3.64 | 7731883 |
| 1722552000 | 4.01 | -0.16 | -3.84 | 4.18 | 4.2 | 3.95 | 6027870 |
| 1722465600 | 4.17 | -0.06 | -1.42 | 4.2 | 4.4066 | 4.14 | 6334707 |
| 1722379200 | 4.23 | -0.23 | -5.16 | 4.42 | 4.42 | 4.09 | 12091415 |
| 1722292800 | 4.46 | -0.23 | -4.90 | 4.7699999 | 4.815 | 4.38 | 5966856 |
| 1722033600 | 4.69 | 0.29 | 6.59 | 4.5 | 4.7699999 | 4.5 | 7123159 |
| 1721947200 | 4.4 | 0.02 | 0.46 | 4.2699999 | 4.6 | 4.25 | 7544827 |
| 1721860800 | 4.38 | -0.18 | -3.95 | 4.48 | 4.59 | 4.36 | 6364993 |
| 1721774400 | 4.5599999 | -0.04 | -0.87 | 4.58 | 4.71 | 4.5 | 5919973 |
| 1721688000 | 4.6 | -0.04 | -0.86 | 4.68 | 4.71 | 4.51 | 4800673 |
| 1721428800 | 4.64 | -0.19 | -3.93 | 4.8 | 4.8099999 | 4.59 | 6994202 |
| 1721342400 | 4.83 | -0.24 | -4.73 | 5.11 | 5.21 | 4.7699999 | 10155794 |
| 1721256000 | 5.07 | -0.32 | -5.94 | 5.21 | 5.39 | 5.0199999 | 9573361 |
| 1721169600 | 5.39 | 0.34 | 6.73 | 5.11 | 5.465 | 5.0199999 | 13473135 |
| 1721083200 | 5.05 | 0 | 0.00 | 5.34 | 5.34 | 4.945 | 11889069 |
| 1720824000 | 5.05 | 0.48 | 10.50 | 4.7 | 5.18 | 4.6701 | 20899758 |
| 1720737600 | 4.57 | 0.18 | 4.10 | 4.47 | 4.57 | 4.3 | 10193822 |
| 1720651200 | 4.39 | 0.11 | 2.57 | 4.26 | 4.42 | 4.23 | 7274278 |
| 1720564800 | 4.28 | -0.2 | -4.46 | 4.43 | 4.47 | 4.05 | 8906287 |
| 1720478400 | 4.48 | 0.08 | 1.82 | 4.61 | 4.62 | 4.41 | 10613318 |
| 1720219200 | 4.4 | 0.19 | 4.51 | 4.78 | 4.79 | 4.22 | 18739226 |
| 1720040640 | 4.21 | 0.49 | 13.17 | 3.81 | 4.33 | 3.81 | 16275269 |
| 1719960000 | 3.72 | 0.3 | 8.77 | 3.49 | 3.79 | 3.47 | 10143729 |
| 1719873600 | 3.42 | -0.07 | -2.01 | 3.53 | 3.54 | 3.37 | 4702971 |
| 1719614400 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1719528000 | 3.49 | -0.16 | -4.38 | 3.66 | 3.695 | 3.47 | 5776583 |
| 1719441600 | 3.65 | -0.01 | -0.27 | 3.63 | 3.68 | 3.47 | 5457350 |
| 1719355200 | 3.66 | -0.08 | -2.14 | 3.76 | 3.88 | 3.63 | 6691068 |
| 1719268800 | 3.74 | 0.08 | 2.19 | 3.68 | 4.03 | 3.66 | 15913282 |
| 1719009600 | 3.66 | 0.54 | 17.31 | 3.15 | 3.7 | 3.12 | 31397247 |
| 1718923200 | 3.12 | 0.06 | 1.96 | 3.1 | 3.2 | 3.04 | 6304482 |
| 1718750400 | 3.06 | -0.11 | -3.47 | 3.17 | 3.19 | 3.04 | 5723180 |
| 1718664000 | 3.17 | -0.05 | -1.55 | 3.19 | 3.2176 | 3.15 | 6046055 |
| 1718404800 | 3.22 | -0.05 | -1.53 | 3.23 | 3.25 | 3.12 | 4318792 |
| 1718318400 | 3.27 | -0.09 | -2.68 | 3.41 | 3.41 | 3.2 | 5407228 |
| 1718232000 | 3.36 | 0.06 | 1.82 | 3.43 | 3.62 | 3.36 | 8267587 |
| 1718145600 | 3.3 | 0 | 0.00 | 3.27 | 3.32 | 3.24 | 3526645 |
| 1718059200 | 3.3 | -0.06 | -1.79 | 3.31 | 3.39 | 3.27 | 3760478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
