Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Archer Aviation Inc (NY: ACHR )

9.090 +0.220 (+2.48%)

Official Closing Price Updated: 7:00 PM EST, Dec 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2024	8.840	9.520	8.570	9.090	42,683,176	+0.22(+2.48%)
Dec 16, 2024	8.590	9.290	8.130	8.870	70,101,512	+0.48(+5.72%)
Dec 13, 2024	7.500	8.530	7.330	8.390	84,219,712	+1.22(+17.02%)
Dec 12, 2024	7.000	7.450	6.850	7.170	56,578,196	-0.22(-2.98%)
Dec 11, 2024	7.600	7.600	7.040	7.390	26,189,950	-0.33(-4.27%)
Dec 10, 2024	7.640	8.250	7.570	7.720	18,719,096	-0.10(-1.28%)
Dec 09, 2024	8.250	8.260	7.430	7.820	31,695,880	-0.46(-5.56%)
Dec 06, 2024	8.020	8.630	7.720	8.280	43,482,400	+0.62(+8.09%)
Dec 05, 2024	7.150	8.370	7.040	7.660	57,243,620	+0.70(+10.06%)
Dec 04, 2024	6.740	7.300	6.650	6.960	40,255,468	+0.21(+3.11%)
Dec 03, 2024	6.410	7.160	6.260	6.750	51,742,500	-0.55(-7.53%)
Dec 02, 2024	9.690	9.720	6.820	7.300	115,470,392	-2.27(-23.72%)
Nov 29, 2024	8.810	9.840	8.310	9.570	60,496,776	+1.49(+18.44%)
Nov 27, 2024	7.510	8.540	7.450	8.080	62,743,056	+0.86(+11.91%)
Nov 26, 2024	7.250	7.619	6.820	7.220	39,508,760	-0.26(-3.48%)
Nov 25, 2024	6.645	7.900	6.415	7.480	79,577,016	+1.44(+23.84%)
Nov 22, 2024	6.080	6.220	5.740	6.040	46,572,700	+0.26(+4.50%)
Nov 21, 2024	5.100	5.910	4.940	5.780	42,246,744	+0.72(+14.23%)
Nov 20, 2024	5.140	5.160	4.875	5.060	28,485,048	-0.07(-1.36%)
Nov 19, 2024	4.350	5.150	4.329	5.130	34,772,608	+0.72(+16.33%)
Nov 18, 2024	4.130	4.480	4.050	4.410	19,441,344	+0.30(+7.30%)
Nov 15, 2024	4.280	4.290	4.050	4.110	16,516,027	-0.18(-4.20%)
Nov 14, 2024	4.320	4.540	4.280	4.290	15,984,442	+0.01(+0.23%)
Nov 13, 2024	4.770	4.780	4.150	4.280	32,951,898	-0.38(-8.15%)
Nov 12, 2024	4.410	4.860	4.345	4.660	37,442,256	+0.15(+3.33%)
Nov 11, 2024	4.280	4.595	4.060	4.510	48,843,968	+0.62(+15.94%)
Nov 08, 2024	3.590	4.100	3.490	3.890	41,549,076	+0.39(+11.14%)
Nov 07, 2024	3.400	3.650	3.350	3.500	29,539,514	+0.29(+9.03%)
Nov 06, 2024	3.330	3.380	3.140	3.210	15,952,153	-0.04(-1.23%)
Nov 05, 2024	3.220	3.250	3.150	3.250	8,193,526	+0.01(+0.31%)
Nov 04, 2024	3.270	3.330	3.220	3.240	8,549,971	-0.04(-1.22%)
Nov 01, 2024	3.230	3.335	3.170	3.280	9,930,282	+0.13(+4.13%)
Oct 31, 2024	3.270	3.280	3.080	3.150	13,312,991	-0.13(-3.96%)
Oct 30, 2024	3.410	3.480	3.260	3.280	16,532,996	-0.08(-2.38%)
Oct 29, 2024	3.410	3.420	3.250	3.360	11,529,875	-0.05(-1.47%)
Oct 28, 2024	3.130	3.430	3.130	3.410	21,872,792	+0.31(+10.00%)
Oct 25, 2024	3.060	3.140	3.050	3.100	10,064,992	+0.01(+0.32%)
Oct 24, 2024	3.150	3.285	3.050	3.090	14,605,474	-0.03(-0.96%)
Oct 23, 2024	3.390	3.490	3.090	3.120	17,415,088	-0.18(-5.45%)
Oct 22, 2024	3.050	3.310	2.985	3.300	24,876,700	+0.24(+7.84%)
Oct 21, 2024	3.160	3.240	3.030	3.060	7,869,222	-0.13(-4.08%)
Oct 18, 2024	3.200	3.280	3.183	3.190	6,503,915	+0.00(+0.00%)
Oct 17, 2024	3.160	3.200	3.110	3.190	5,876,676	+0.00(+0.00%)
Oct 16, 2024	3.140	3.220	3.123	3.190	10,341,853	+0.08(+2.57%)
Oct 15, 2024	3.080	3.150	3.040	3.110	8,494,500	+0.03(+0.97%)
Oct 14, 2024	3.090	3.100	3.020	3.080	6,638,693	+0.00(+0.00%)
Oct 11, 2024	2.940	3.100	2.930	3.080	10,986,305	+0.14(+4.76%)
Oct 10, 2024	2.930	2.960	2.850	2.940	11,849,851	-0.03(-1.01%)
Oct 09, 2024	3.010	3.070	2.960	2.970	7,772,365	-0.06(-1.98%)
Oct 08, 2024	3.120	3.130	3.010	3.030	8,987,470	-0.15(-4.72%)
Oct 07, 2024	3.010	3.190	2.920	3.180	12,128,779	+0.20(+6.71%)
Oct 04, 2024	3.010	3.040	2.870	2.980	13,771,838	+0.04(+1.36%)
Oct 03, 2024	3.200	3.205	2.930	2.940	13,445,534	-0.26(-8.13%)
Oct 02, 2024	3.075	3.220	2.980	3.200	19,321,818	+0.23(+7.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Archer Aviation Inc (NY: ACHR )

Historical Prices