Archer Aviation Inc (ACHR) Historical Stock Data
5.06 ↓0.07 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHR is up 1.10% a day on average. There have been 16 days where Archer Aviation Inc closed green and 14 days where ACHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.14 | 5.06 | ↓$0.08 (-1.56%) | 4.88 | 5.16 | 28.56M |
| 2024-11-19 | 4.35 | 5.13 | ↑$0.78 (17.93%) | 4.33 | 5.15 | 34.84M |
| 2024-11-18 | 4.13 | 4.41 | ↑$0.28 (6.78%) | 4.05 | 4.48 | 19.47M |
| 2024-11-15 | 4.28 | 4.11 | ↓$0.17 (-3.97%) | 4.05 | 4.29 | 16.51M |
| 2024-11-14 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.28 | 4.54 | 16.09M |
| 2024-11-13 | 4.77 | 4.28 | ↓$0.49 (-10.27%) | 4.15 | 4.78 | 33.04M |
| 2024-11-12 | 4.41 | 4.66 | ↑$0.25 (5.67%) | 4.35 | 4.86 | 37.49M |
| 2024-11-11 | 4.28 | 4.51 | ↑$0.23 (5.37%) | 4.06 | 4.60 | 49.01M |
| 2024-11-08 | 3.59 | 3.89 | ↑$0.30 (8.36%) | 3.49 | 4.10 | 41.52M |
| 2024-11-07 | 3.40 | 3.50 | ↑$0.10 (2.94%) | 3.35 | 3.65 | 29.68M |
| 2024-11-06 | 3.33 | 3.21 | ↓$0.12 (-3.60%) | 3.14 | 3.38 | 16M |
| 2024-11-05 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.15 | 3.25 | 8.20M |
| 2024-11-04 | 3.27 | 3.24 | ↓$0.03 (-0.92%) | 3.22 | 3.33 | 8.61M |
| 2024-11-01 | 3.23 | 3.28 | ↑$0.05 (1.55%) | 3.17 | 3.34 | 9.92M |
| 2024-10-31 | 3.27 | 3.15 | ↓$0.12 (-3.67%) | 3.08 | 3.28 | 13.32M |
| 2024-10-30 | 3.41 | 3.28 | ↓$0.13 (-3.81%) | 3.26 | 3.48 | 16.61M |
| 2024-10-29 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.25 | 3.42 | 11.54M |
| 2024-10-28 | 3.13 | 3.41 | ↑$0.28 (8.95%) | 3.13 | 3.43 | 21.88M |
| 2024-10-25 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.05 | 3.14 | 10.06M |
| 2024-10-24 | 3.15 | 3.09 | ↓$0.06 (-1.90%) | 3.05 | 3.29 | 14.61M |
| 2024-10-23 | 3.39 | 3.12 | ↓$0.27 (-7.96%) | 3.09 | 3.49 | 17.41M |
| 2024-10-22 | 3.05 | 3.30 | ↑$0.25 (8.20%) | 2.99 | 3.31 | 24.86M |
| 2024-10-21 | 3.16 | 3.06 | ↓$0.10 (-3.16%) | 3.03 | 3.24 | 7.88M |
| 2024-10-18 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.18 | 3.28 | 6.49M |
| 2024-10-17 | 3.16 | 3.19 | ↑$0.03 (0.95%) | 3.11 | 3.20 | 5.88M |
| 2024-10-16 | 3.14 | 3.19 | ↑$0.05 (1.59%) | 3.12 | 3.22 | 10.34M |
| 2024-10-15 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.04 | 3.15 | 8.50M |
| 2024-10-14 | 3.09 | 3.08 | ↓$0.01 (-0.32%) | 3.02 | 3.10 | 6.65M |
| 2024-10-11 | 2.94 | 3.08 | ↑$0.14 (4.76%) | 2.93 | 3.10 | 10.98M |
| 2024-10-10 | 2.93 | 2.94 | ↑$0.01 (0.34%) | 2.85 | 2.96 | 11.86M |
Create an account or log in to view more rows.
$ACHR lets go <3
$ACHR no pain no gain
$ACHR nearing a decent swing entry point
$ACHR HODL!!!
$ACHR yeah we're going green today
$ACHR cup and handle forming
$ACHR MAY RIP TOMORROW
$ACHR another bear trap
$ACHR holding and buying these dips is so easy.
$ACHR Chill out and chill some more. It's all temporary.