Archer Aviation Inc (ACHR) Historical Stock Data
3.96 ↓0.05 (-1.25%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACHR is down -0.90% a day on average. There have been 11 days where Archer Aviation Inc closed green and 19 days where ACHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.07 | 4.01 | ↓$0.06 (-1.47%) | 3.96 | 4.11 | 2.65M |
| 2024-05-01 | 3.89 | 4.00 | ↑$0.11 (2.83%) | 3.86 | 4.19 | 4.84M |
| 2024-04-30 | 4.01 | 3.88 | ↓$0.13 (-3.24%) | 3.87 | 4.05 | 3.77M |
| 2024-04-29 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 3.99 | 4.10 | 3.36M |
| 2024-04-26 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.93 | 4.05 | 3.11M |
| 2024-04-25 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.87 | 4.02 | 3.71M |
| 2024-04-24 | 4.05 | 3.97 | ↓$0.08 (-1.98%) | 3.86 | 4.11 | 4.02M |
| 2024-04-23 | 3.94 | 4.01 | ↑$0.07 (1.78%) | 3.91 | 4.15 | 4.08M |
| 2024-04-22 | 3.70 | 3.93 | ↑$0.23 (6.22%) | 3.61 | 3.96 | 4.34M |
| 2024-04-19 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.63 | 3.79 | 3.49M |
| 2024-04-18 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.72 | 3.86 | 4.26M |
| 2024-04-17 | 3.91 | 3.78 | ↓$0.13 (-3.32%) | 3.78 | 3.94 | 3.27M |
| 2024-04-16 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.80 | 3.94 | 3.07M |
| 2024-04-15 | 4.06 | 3.89 | ↓$0.17 (-4.19%) | 3.85 | 4.07 | 3.89M |
| 2024-04-12 | 4.15 | 4.01 | ↓$0.14 (-3.37%) | 3.95 | 4.19 | 5.01M |
| 2024-04-11 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.13 | 4.32 | 3.82M |
| 2024-04-10 | 4.18 | 4.16 | ↓$0.02 (-0.48%) | 4.11 | 4.23 | 3.81M |
| 2024-04-09 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.22 | 4.34 | 2.44M |
| 2024-04-08 | 4.32 | 4.28 | ↓$0.04 (-0.93%) | 4.23 | 4.40 | 2.70M |
| 2024-04-05 | 4.25 | 4.30 | ↑$0.05 (1.18%) | 4.21 | 4.42 | 2.70M |
| 2024-04-04 | 4.50 | 4.30 | ↓$0.20 (-4.44%) | 4.25 | 4.57 | 4.08M |
| 2024-04-03 | 4.31 | 4.41 | ↑$0.10 (2.32%) | 4.31 | 4.53 | 3.57M |
| 2024-04-02 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.31 | 4.45 | 4.18M |
| 2024-04-01 | 4.64 | 4.50 | ↓$0.14 (-3.02%) | 4.49 | 4.71 | 4.19M |
| 2024-03-28 | 4.70 | 4.62 | ↓$0.08 (-1.70%) | 4.60 | 4.76 | 5.98M |
| 2024-03-27 | 4.84 | 4.74 | ↓$0.10 (-2.07%) | 4.63 | 4.85 | 5.58M |
| 2024-03-26 | 4.98 | 4.79 | ↓$0.19 (-3.82%) | 4.77 | 5.05 | 4.05M |
| 2024-03-25 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.90 | 5.11 | 4.97M |
| 2024-03-22 | 5.09 | 4.89 | ↓$0.20 (-3.93%) | 4.85 | 5.10 | 4.22M |
| 2024-03-21 | 5.10 | 5.11 | ↑$0.01 (0.20%) | 4.99 | 5.19 | 6.63M |
Create an account or log in to view more rows.
$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.
$ACHR cup and handle!
$ACHR Silly Bears tricks are for kids
$ACHR still bullish
$ACHR Shorts are calling in all the favors
$ACHR love cooking these little bears on here