Archer Aviation Inc. (ACHR) NYSE

9.81

+0.23(+2.40%)

Updated at October 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 20259.489.819.8110.179.4750.92M
September 30, 20259.529.579.579.679.1837.63M
September 29, 20259.399.659.659.689.1745.63M
September 26, 20259.419.289.289.829.2833.26M
September 25, 20259.319.339.339.478.9244.4M
September 24, 202510.089.719.7110.129.6343.48M
September 23, 20259.69101010.339.5865.7M
September 22, 20259.769.559.559.769.240.81M
September 19, 20259.319.869.869.949.2475.41M
September 18, 20259.039.259.259.348.9735.46M
September 17, 20259.11999.218.7737.27M
September 16, 20259.179.119.119.348.930.98M
September 15, 20259.369.129.129.528.9838.21M
September 12, 20258.68.758.758.88.5329.99M
September 11, 20258.288.498.498.78.2227.34M
September 10, 20258.68.258.258.68.2319.57M
September 09, 20258.488.438.438.628.3615.24M
September 08, 20258.588.518.518.748.415.42M
September 05, 20258.628.58.58.698.1618M
September 04, 20258.428.458.458.548.2917.19M
September 03, 20258.668.398.398.78.3718.84M
September 02, 20258.618.68.68.88.3926.84M
August 29, 20259.188.958.959.238.8621.45M
August 28, 20259.219.29.29.329.1517.27M
August 27, 20259.159.159.159.399.0627.97M
August 26, 20259.49.279.279.439.1521.88M
August 25, 20259.539.379.379.639.3517.27M
August 22, 20259.389.679.679.819.1725M
August 21, 20259.229.389.389.449.1319.61M
August 20, 20259.149.239.239.288.8623.2M
August 19, 20259.89.299.299.889.2528.37M
August 18, 2025109.859.8510.239.6127.66M
August 15, 202510.189.829.8210.269.8121.08M
August 14, 202510.049.999.9910.189.7326.05M
August 13, 202510.5310.210.210.589.9832.63M
August 12, 20259.2510.2510.2510.349.1565.4M
August 11, 20259.99.549.549.99.4642.79M
August 08, 20259.869.729.729.939.5522.92M
August 07, 20259.929.89.810.19.6227.6M
August 06, 202510.329.859.8510.329.7726.2M
August 05, 202510.510.3310.3310.6310.128.78M
August 04, 20259.7410.4310.4310.459.6332.24M
August 01, 20259.799.649.649.959.5629.34M
July 31, 202510.1610.0310.0310.339.9124.64M
July 30, 202510.2510.1510.1510.289.9822.15M
July 29, 202510.8310.1910.1910.9210.1331.05M
July 28, 202511.4110.7910.7911.610.6730.54M
July 25, 202510.9811.2111.2111.3310.8831.94M
July 24, 202511.2410.9910.9911.2810.9128.78M
July 23, 202511.3511.3611.3611.4610.939.7M
July 22, 202511.4510.9910.9911.7610.6851.43M
July 21, 202513.3711.8511.8513.4911.7757.66M
July 18, 202513.0713.2913.2913.7312.8854.55M
July 17, 202512.3813.413.413.412.1374.06M
July 16, 202511.4312.0912.0912.210.9964.18M
July 15, 202510.8811.2611.2611.6710.7363.45M
July 14, 202510.4310.810.810.910.1329.91M
July 11, 202510.7910.5110.5111.310.4136.67M
July 10, 202510.4510.7810.7810.8410.3326.8M
July 09, 202510.4710.4510.4510.6510.2527.65M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved