Archer Aviation Inc (ACHR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.84615384615 | 4.68 | 4.815 | 4.25 | 6350725 | 4.52111205 | CS |
| 4 | 0.97 | 27.4787535411 | 3.53 | 5.465 | 3.37 | 10083571 | 4.59728918 | CS |
| 12 | 0.49 | 12.2194513716 | 4.01 | 5.465 | 3 | 7771970 | 3.97366156 | CS |
| 26 | -0.43 | -8.72210953347 | 4.93 | 5.68 | 3 | 6395593 | 4.28874188 | CS |
| 52 | -0.78 | -14.7727272727 | 5.28 | 7.49 | 3 | 6755358 | 5.20650381 | CS |
| 156 | -5.4 | -54.5454545455 | 9.9 | 10 | 1.62 | 3833904 | 4.72402045 | CS |
| 260 | -5.4 | -54.5454545455 | 9.9 | 10 | 1.62 | 3833904 | 4.72402045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.26 | 7325443 |
| 1721860800 | 4.38 | -0.18 | -3.95 | 4.465 | 4.59 | 4.36 | 6027258 |
| 1721774400 | 4.5599999 | -0.06 | -1.38 | 4.58 | 4.71 | 4.5 | 5919973 |
| 1721688000 | 4.6237 | -0.02 | -0.35 | 4.68 | 4.71 | 4.51 | 4145226 |
| 1721428800 | 4.64 | -0.19 | -3.93 | 4.6099 | 4.78 | 4.59 | 6391221 |
| 1721342400 | 4.83 | -0.24 | -4.73 | 5.11 | 5.21 | 4.7699999 | 10155794 |
| 1721256000 | 5.07 | -0.32 | -5.94 | 5.32 | 5.39 | 5.0199999 | 8956538 |
| 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 | 9855159 |
| 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 | -0.1 | -2.84 | 3.53 | 3.54 | 3.37 | 4702971 |
| 1719614400 | 3.52 | 0.03 | 0.86 | 3.51 | 3.53 | 3.33 | 22824379 |
| 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 | 7665858 |
| 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 | 3723391 |
| 1717800000 | 3.36 | -0.07 | -2.04 | 3.3128 | 3.37 | 3.25 | 5550175 |
| 1717713600 | 3.43 | -0.02 | -0.58 | 3.66 | 3.72 | 3.41 | 9500993 |
| 1717627200 | 3.45 | 0.2 | 6.15 | 3.4 | 3.55 | 3.2799999 | 10279074 |
| 1717540800 | 3.25 | -0.05 | -1.52 | 3.25 | 3.3 | 3.24 | 3915450 |
| 1717454400 | 3.3 | 0.03 | 0.92 | 3.35 | 3.4 | 3.24 | 4284587 |
| 1717195200 | 3.27 | 0.07 | 2.19 | 3.24 | 3.37 | 3.2 | 7507865 |
| 1717108800 | 3.2 | 0.19 | 6.31 | 3.05 | 3.24 | 3.0379999 | 9237159 |
| 1717022400 | 3.0099999 | -0.19 | -5.94 | 3.16 | 3.165 | 3 | 7899921 |
| 1716936000 | 3.2 | -0.1 | -3.03 | 3.31 | 3.34 | 3.16 | 4912869 |
| 1716590400 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.325 | 3.22 | 4056154 |
| 1716504000 | 3.2799999 | -0.14 | -4.09 | 3.42 | 3.44 | 3.235 | 8372796 |
| 1716417600 | 3.42 | -0.06 | -1.72 | 3.5 | 3.5 | 3.39 | 3975065 |
| 1716331200 | 3.48 | -0.19 | -5.18 | 3.65 | 3.68 | 3.46 | 6291905 |
| 1716244800 | 3.67 | -0.03 | -0.81 | 3.71 | 3.74 | 3.65 | 3798259 |
| 1715985600 | 3.7 | -0.11 | -2.89 | 3.8 | 3.8499 | 3.6 | 5966914 |
| 1715899200 | 3.81 | -0.08 | -2.06 | 3.88 | 3.915 | 3.8 | 2776116 |
| 1715812800 | 3.89 | -0.11 | -2.75 | 4.0599999 | 4.09 | 3.8 | 3559160 |
| 1715726400 | 4 | 0.25 | 6.67 | 3.83 | 4.08 | 3.83 | 5602422 |
| 1715640000 | 3.75 | 0.1 | 2.74 | 3.74 | 4 | 3.73 | 5420707 |
| 1715380800 | 3.65 | -0.12 | -3.18 | 3.87 | 4.13 | 3.5736 | 5871358 |
| 1715294400 | 3.77 | 0.04 | 1.07 | 3.74 | 3.8 | 3.67 | 5539212 |
| 1715208000 | 3.73 | -0.13 | -3.37 | 3.82 | 3.84 | 3.7 | 3526631 |
| 1715121600 | 3.86 | -0.1 | -2.53 | 3.97 | 3.97 | 3.82 | 3381790 |
| 1715035200 | 3.96 | 0 | 0.00 | 4.01 | 4.04 | 3.92 | 3117436 |
| 1714776000 | 3.96 | -0.05 | -1.25 | 4.1 | 4.16 | 3.885 | 3773669 |
| 1714689600 | 4.01 | 0.01 | 0.25 | 4.07 | 4.11 | 3.9624 | 2650303 |
| 1714603200 | 4 | 0.12 | 3.09 | 3.89 | 4.19 | 3.86 | 4841843 |
| 1714516800 | 3.88 | -0.19 | -4.67 | 4.01 | 4.05 | 3.87 | 3769237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
