Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc WT [Achr.W] (NY:ACH-WS)

2.830 -0.400 (-12.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 2.970 3.030 2.730 2.830 309,707 -0.40(-12.38%)
Jun 30, 2025 3.100 3.290 3.100 3.230 212,668 +0.26(+8.75%)
Jun 27, 2025 3.130 3.140 2.900 2.970 117,059 -0.12(-3.88%)
Jun 26, 2025 2.770 3.090 2.770 3.090 104,542 +0.29(+10.35%)
Jun 25, 2025 3.270 3.270 2.800 2.800 58,988 -0.30(-9.67%)
Jun 24, 2025 2.860 3.210 2.860 3.100 154,389 +0.28(+9.93%)
Jun 23, 2025 2.740 2.870 2.640 2.820 95,366 -0.07(-2.42%)
Jun 20, 2025 3.100 3.100 2.840 2.890 52,123 -0.01(-0.34%)
Jun 18, 2025 2.800 3.000 2.730 2.900 81,905 +0.11(+3.94%)
Jun 17, 2025 3.100 3.100 2.750 2.790 158,826 -0.24(-7.92%)
Jun 16, 2025 3.010 3.090 2.860 3.030 118,762 +0.21(+7.47%)
Jun 13, 2025 2.760 2.900 2.610 2.819 423,539 -0.74(-20.80%)
Jun 12, 2025 3.520 3.980 3.410 3.560 116,230 -0.24(-6.32%)
Jun 11, 2025 3.500 3.960 3.500 3.800 307,355 +0.38(+11.27%)
Jun 10, 2025 3.450 3.450 3.250 3.415 82,823 +0.04(+1.04%)
Jun 09, 2025 3.350 3.595 2.840 3.380 325,980 +0.55(+19.43%)
Jun 06, 2025 2.390 2.830 2.390 2.830 181,966 +0.37(+15.04%)
Jun 05, 2025 2.490 2.490 2.320 2.460 643,411 -0.05(-1.99%)
Jun 04, 2025 2.570 2.620 2.320 2.510 95,902 -0.02(-0.79%)
Jun 03, 2025 2.750 2.800 2.460 2.530 102,985 -0.06(-2.32%)
Jun 02, 2025 2.580 2.790 2.450 2.590 192,783 -0.09(-3.36%)
May 30, 2025 3.040 3.040 2.570 2.680 115,982 -0.24(-8.22%)
May 29, 2025 3.150 3.350 2.920 2.920 134,723 -0.23(-7.30%)
May 28, 2025 3.380 3.440 3.071 3.150 117,720 +0.06(+1.86%)
May 27, 2025 3.080 3.330 3.070 3.092 143,477 +0.20(+7.01%)
May 23, 2025 2.800 3.160 2.800 2.890 91,626 -0.07(-2.36%)
May 22, 2025 2.760 3.179 2.660 2.960 292,101 -0.00(-0.00%)
May 21, 2025 3.000 3.280 2.880 2.960 312,752 -0.26(-8.07%)
May 20, 2025 3.370 3.400 3.070 3.220 310,234 -0.15(-4.56%)
May 19, 2025 3.910 3.910 3.200 3.374 314,041 -0.94(-21.72%)
May 16, 2025 3.950 4.840 3.790 4.310 1,436,631 +0.66(+18.08%)
May 15, 2025 3.370 3.800 3.370 3.650 240,335 +0.16(+4.58%)
May 14, 2025 3.340 3.560 3.060 3.490 405,369 +0.24(+7.38%)
May 13, 2025 2.490 3.340 2.490 3.250 847,634 +0.86(+35.98%)
May 12, 2025 2.500 2.520 2.330 2.390 120,484 +0.09(+3.91%)
May 09, 2025 2.310 2.310 2.220 2.300 80,436 +0.00(+0.00%)
May 08, 2025 2.280 2.390 2.200 2.300 69,503 +0.12(+5.50%)
May 07, 2025 2.210 2.260 2.100 2.180 33,114 +0.02(+0.93%)
May 06, 2025 2.210 2.240 2.120 2.160 46,372 -0.10(-4.42%)
May 05, 2025 2.500 2.500 2.260 2.260 85,233 -0.19(-7.76%)
May 02, 2025 2.230 2.550 2.230 2.450 234,539 +0.28(+12.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.