Archer Aviation Inc (ACHR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6434 | 6.63298969072 | 9.7 | 11.69 | 9.1 | 43999631 | 10.74901985 | CS |
| 4 | 0.6534 | 6.74303405573 | 9.69 | 11.69 | 6.26 | 53492374 | 8.54846262 | CS |
| 12 | 7.3334 | 243.634551495 | 3.01 | 11.69 | 2.85 | 33144544 | 6.96190475 | CS |
| 26 | 6.8134 | 193.014164306 | 3.53 | 11.69 | 2.8206 | 20803525 | 6.10115687 | CS |
| 52 | 4.3234 | 71.8172757475 | 6.02 | 11.69 | 2.8206 | 13230466 | 5.73458043 | CS |
| 156 | 3.9634 | 62.1222570533 | 6.38 | 11.69 | 1.62 | 6697498 | 5.39380301 | CS |
| 260 | 0.4434 | 4.47878787879 | 9.9 | 11.69 | 1.62 | 6281696 | 5.42525758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 6.75 | -0.55 | -7.53 | 6.41 | 7.16 | 6.26 | 51585305 |
| 1733182800 | 7.3 | -2.27 | -23.72 | 9.69 | 9.69 | 6.82 | 112483623 |
| 1732917840 | 9.57 | 1.49 | 18.44 | 8.81 | 9.84 | 8.31 | 60368709 |
| 1732750800 | 8.08 | 0.86 | 11.91 | 7.48 | 8.5399999 | 7.48 | 61550801 |
| 1732664400 | 7.22 | -0.26 | -3.48 | 7.25 | 7.619 | 6.945 | 37161079 |
| 1732578000 | 7.48 | 1.44 | 23.84 | 6.62 | 7.9 | 6.505 | 77798272 |
| 1732318800 | 6.04 | 0.26 | 4.50 | 6.0599999 | 6.22 | 5.74 | 43779118 |
| 1732232400 | 5.78 | 0.72 | 14.23 | 5.1 | 5.91 | 4.94 | 41676355 |
| 1732146000 | 5.0599999 | -0.07 | -1.36 | 4.94 | 5.12 | 4.875 | 27196898 |
| 1732059600 | 5.13 | 0.72 | 16.33 | 4.355 | 5.15 | 4.35 | 34399945 |
| 1731973200 | 4.41 | 0.3 | 7.30 | 4.1292 | 4.48 | 4.05 | 19093093 |
| 1731714000 | 4.11 | -0.18 | -4.20 | 4.205 | 4.2097 | 4.05 | 15993015 |
| 1731627600 | 4.29 | 0.01 | 0.23 | 4.38 | 4.5399 | 4.28 | 15526848 |
| 1731541200 | 4.28 | -0.38 | -8.15 | 4.76 | 4.7699999 | 4.15 | 31958029 |
| 1731454800 | 4.66 | 0.15 | 3.33 | 4.42 | 4.86 | 4.41 | 36771899 |
| 1731368400 | 4.51 | 0.62 | 15.94 | 4.1191 | 4.595 | 4.1191 | 47231435 |
| 1731109200 | 3.89 | 0.39 | 11.14 | 3.59 | 4.1 | 3.57 | 40289924 |
| 1731022800 | 3.5 | 0.29 | 9.03 | 3.4 | 3.65 | 3.36 | 28853524 |
| 1730936400 | 3.21 | -0.04 | -1.23 | 3.3097 | 3.3192 | 3.14 | 15373382 |
| 1730850000 | 3.25 | 0.01 | 0.31 | 3.22 | 3.25 | 3.15 | 7985050 |
| 1730763600 | 3.24 | -0.04 | -1.22 | 3.27 | 3.33 | 3.22 | 8461397 |
| 1730500800 | 3.2799999 | 0.13 | 4.13 | 3.23 | 3.335 | 3.17 | 9858473 |
| 1730414400 | 3.15 | -0.13 | -3.96 | 3.27 | 3.2799999 | 3.08 | 12895560 |
| 1730328000 | 3.2799999 | -0.08 | -2.38 | 3.395 | 3.48 | 3.2599999 | 16204918 |
| 1730241600 | 3.36 | -0.05 | -1.47 | 3.38 | 3.38 | 3.25 | 11254746 |
| 1730155200 | 3.41 | 0.31 | 10.00 | 3.175 | 3.43 | 3.17 | 21212394 |
| 1729896000 | 3.1 | 0.01 | 0.32 | 3.06 | 3.14 | 3.05 | 9978637 |
| 1729809600 | 3.09 | -0.03 | -0.96 | 3.15 | 3.285 | 3.05 | 14393615 |
| 1729723200 | 3.12 | -0.18 | -5.45 | 3.415 | 3.42 | 3.09 | 16207327 |
| 1729636800 | 3.3 | 0.24 | 7.84 | 3.05 | 3.31 | 2.985 | 24713009 |
| 1729550400 | 3.06 | -0.13 | -4.08 | 3.16 | 3.24 | 3.0299999 | 7862673 |
| 1729291200 | 3.19 | 0 | 0.00 | 3.2 | 3.2799999 | 3.183 | 6485628 |
| 1729204800 | 3.19 | 0 | 0.00 | 3.16 | 3.2 | 3.11 | 5875292 |
| 1729118400 | 3.19 | 0.08 | 2.57 | 3.14 | 3.22 | 3.1227 | 10337701 |
| 1729032000 | 3.11 | 0.03 | 0.97 | 3.08 | 3.15 | 3.04 | 8490537 |
| 1728945600 | 3.08 | 0 | 0.00 | 3.09 | 3.1 | 3.02 | 6633324 |
| 1728686400 | 3.08 | 0.14 | 4.76 | 2.94 | 3.1 | 2.93 | 10724597 |
| 1728600000 | 2.94 | -0.03 | -1.01 | 2.93 | 2.96 | 2.85 | 11221627 |
| 1728513600 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0699 | 2.96 | 7767673 |
| 1728427200 | 3.0299999 | -0.15 | -4.72 | 3.13 | 3.13 | 3.0099999 | 8110934 |
| 1728340800 | 3.18 | 0.2 | 6.71 | 3.0099999 | 3.19 | 2.92 | 11936767 |
| 1728081600 | 2.98 | 0.04 | 1.36 | 3.0099999 | 3.04 | 2.87 | 13291695 |
| 1727995200 | 2.94 | -0.26 | -8.13 | 3.2 | 3.2 | 2.93 | 12867902 |
| 1727908800 | 3.2 | 0.23 | 7.74 | 3.0999 | 3.22 | 2.98 | 18517939 |
| 1727822400 | 2.97 | -0.06 | -1.98 | 3.04 | 3.07 | 2.96 | 13478591 |
| 1727735520 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.115 | 2.98 | 12304570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
