Archer Aviation Inc (ACHR) Historical Stock Data
9.49 ↑1.07 (12.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHR is up 2.67% a day on average. There have been 19 days where Archer Aviation Inc closed green and 11 days where ACHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.25 | 9.49 | ↑$1.24 (15.03%) | 8.18 | 10.00 | 70.20M |
| 2024-12-19 | 9.14 | 8.42 | ↓$0.72 (-7.88%) | 8.19 | 9.68 | 52.30M |
| 2024-12-18 | 9.28 | 8.95 | ↓$0.33 (-3.56%) | 8.76 | 10.58 | 81.93M |
| 2024-12-17 | 8.84 | 9.09 | ↑$0.25 (2.87%) | 8.57 | 9.52 | 42.80M |
| 2024-12-16 | 8.59 | 8.87 | ↑$0.28 (3.26%) | 8.13 | 9.29 | 70.20M |
| 2024-12-13 | 7.50 | 8.39 | ↑$0.89 (11.87%) | 7.33 | 8.53 | 84.09M |
| 2024-12-12 | 7.00 | 7.17 | ↑$0.17 (2.43%) | 6.85 | 7.45 | 56.66M |
| 2024-12-11 | 7.60 | 7.39 | ↓$0.21 (-2.76%) | 7.04 | 7.60 | 26.26M |
| 2024-12-10 | 7.64 | 7.72 | ↑$0.08 (1.05%) | 7.57 | 8.25 | 18.79M |
| 2024-12-09 | 8.25 | 7.82 | ↓$0.43 (-5.21%) | 7.43 | 8.26 | 31.77M |
| 2024-12-06 | 8.02 | 8.28 | ↑$0.26 (3.24%) | 7.72 | 8.63 | 43.43M |
| 2024-12-05 | 7.15 | 7.66 | ↑$0.51 (7.13%) | 7.04 | 8.37 | 57.34M |
| 2024-12-04 | 6.74 | 6.96 | ↑$0.22 (3.26%) | 6.65 | 7.30 | 40.34M |
| 2024-12-03 | 6.41 | 6.75 | ↑$0.34 (5.30%) | 6.26 | 7.16 | 51.84M |
| 2024-12-02 | 9.69 | 7.30 | ↓$2.39 (-24.66%) | 6.82 | 9.72 | 115.82M |
| 2024-11-29 | 8.81 | 9.57 | ↑$0.76 (8.63%) | 8.31 | 9.84 | 60.50M |
| 2024-11-27 | 7.51 | 8.08 | ↑$0.57 (7.59%) | 7.45 | 8.54 | 62.68M |
| 2024-11-26 | 7.25 | 7.22 | ↓$0.03 (-0.41%) | 6.82 | 7.62 | 39.58M |
| 2024-11-25 | 6.65 | 7.48 | ↑$0.84 (12.57%) | 6.42 | 7.90 | 79.83M |
| 2024-11-22 | 6.08 | 6.04 | ↓$0.04 (-0.66%) | 5.74 | 6.22 | 46.49M |
| 2024-11-21 | 5.10 | 5.78 | ↑$0.68 (13.33%) | 4.94 | 5.91 | 42.36M |
| 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 |
Create an account or log in to view more rows.
$ACHR This week or next…huge pop.
$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.