-
5 DAY PERFORMANCE
+6.71% -
1 MONTH PERFORMANCE
+15.51% -
3 MONTH PERFORMANCE
-12.28% -
6 MONTH PERFORMANCE
-6.17% -
YEAR-TO-DATE PERFORMANCE
-43.00% -
1 YEAR PERFORMANCE
-32.82%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.40 | $3.50 (2.94%) | $3.65 | $3.35 | 29.00 M | $1.17 B |
| 11/06/2024 | $3.33 | $3.21 (-3.6%) | $3.38 | $3.14 | 16.04 M | $1.07 B |
| 11/05/2024 | $3.22 | $3.25 (0.93%) | $3.25 | $3.15 | 8.22 M | $1.09 B |
| 11/04/2024 | $3.27 | $3.24 (-0.92%) | $3.33 | $3.22 | 8.62 M | $1.08 B |
| 11/01/2024 | $3.23 | $3.28 (1.55%) | $3.34 | $3.17 | 9.93 M | $1.10 B |
| 10/31/2024 | $3.27 | $3.15 (-3.67%) | $3.28 | $3.08 | 13.33 M | $1.05 B |
| 10/30/2024 | $3.41 | $3.28 (-3.81%) | $3.48 | $3.26 | 16.62 M | $1.10 B |
| 10/29/2024 | $3.41 | $3.36 (-1.47%) | $3.42 | $3.25 | 11.54 M | $1.12 B |
| 10/28/2024 | $3.13 | $3.41 (8.95%) | $3.43 | $3.13 | 21.89 M | $1.14 B |
| 10/25/2024 | $3.06 | $3.10 (1.31%) | $3.14 | $3.05 | 10.07 M | $1.04 B |
| 10/24/2024 | $3.15 | $3.09 (-1.9%) | $3.29 | $3.05 | 14.63 M | $1.03 B |
| 10/23/2024 | $3.39 | $3.12 (-7.96%) | $3.49 | $3.09 | 17.43 M | $1.04 B |
| 10/22/2024 | $3.05 | $3.30 (8.2%) | $3.31 | $2.99 | 25.03 M | $1.10 B |
| 10/21/2024 | $3.16 | $3.06 (-3.16%) | $3.24 | $3.03 | 7.88 M | $1.02 B |
| 10/18/2024 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.18 | 6.50 M | $1.07 B |
| 10/17/2024 | $3.16 | $3.19 (0.95%) | $3.20 | $3.11 | 5.88 M | $1.07 B |
| 10/16/2024 | $3.14 | $3.19 (1.59%) | $3.22 | $3.12 | 10.35 M | $1.07 B |
| 10/15/2024 | $3.08 | $3.11 (0.97%) | $3.15 | $3.04 | 8.50 M | $1.04 B |
| 10/14/2024 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.02 | 6.65 M | $1.03 B |
| 10/11/2024 | $2.94 | $3.08 (4.76%) | $3.10 | $2.93 | 10.99 M | $1.03 B |
| 10/10/2024 | $2.93 | $2.94 (0.34%) | $2.96 | $2.85 | 11.86 M | $982.17 M |
| 10/09/2024 | $3.01 | $2.97 (-1.33%) | $3.07 | $2.96 | 7.79 M | $992.19 M |
| 10/08/2024 | $3.12 | $3.03 (-2.88%) | $3.13 | $3.01 | 9.00 M | $1.01 B |
| 10/07/2024 | $3.01 | $3.18 (5.65%) | $3.19 | $2.92 | 12.15 M | $1.06 B |
| 10/04/2024 | $3.01 | $2.98 (-1%) | $3.04 | $2.87 | 13.77 M | $995.54 M |
| 10/03/2024 | $3.20 | $2.94 (-8.13%) | $3.21 | $2.93 | 13.49 M | $982.17 M |
| 10/02/2024 | $3.08 | $3.20 (3.9%) | $3.22 | $2.98 | 19.34 M | $1.07 B |
| 10/01/2024 | $3.05 | $2.97 (-2.62%) | $3.07 | $2.96 | 14.10 M | $992.19 M |
| 09/30/2024 | $3.06 | $3.03 (-0.98%) | $3.14 | $2.98 | 12.79 M | $1.01 B |
| 09/27/2024 | $2.99 | $3.07 (2.68%) | $3.18 | $2.98 | 13.72 M | $1.03 B |
| 09/26/2024 | $2.96 | $2.92 (-1.35%) | $3.00 | $2.82 | 13.51 M | $975.49 M |
| 09/25/2024 | $3.04 | $2.91 (-4.28%) | $3.08 | $2.90 | 13.06 M | $972.15 M |
| 09/24/2024 | $3.05 | $3.04 (-0.33%) | $3.10 | $3.02 | 8.17 M | $1.02 B |
| 09/23/2024 | $3.08 | $3.04 (-1.3%) | $3.10 | $3.01 | 8.32 M | $1.02 B |
| 09/20/2024 | $3.05 | $3.06 (0.33%) | $3.12 | $3.05 | 11.57 M | $1.02 B |
| 09/19/2024 | $3.16 | $3.05 (-3.48%) | $3.18 | $3.04 | 12.17 M | $1.02 B |
| 09/18/2024 | $3.11 | $3.06 (-1.61%) | $3.22 | $3.03 | 13.64 M | $1.02 B |
| 09/17/2024 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.11 | 9.60 M | $1.05 B |
| 09/16/2024 | $3.29 | $3.11 (-5.47%) | $3.31 | $3.07 | 15.20 M | $1.04 B |
| 09/13/2024 | $3.32 | $3.31 (-0.3%) | $3.43 | $3.29 | 8.68 M | $1.11 B |
| 09/12/2024 | $3.27 | $3.30 (0.92%) | $3.34 | $3.21 | 8.34 M | $1.10 B |
| 09/11/2024 | $3.27 | $3.30 (0.92%) | $3.36 | $3.21 | 7.26 M | $1.10 B |
| 09/10/2024 | $3.28 | $3.30 (0.61%) | $3.34 | $3.15 | 10.32 M | $1.10 B |
| 09/09/2024 | $3.11 | $3.28 (5.47%) | $3.36 | $3.11 | 10.22 M | $1.10 B |
| 09/06/2024 | $3.23 | $3.10 (-4.02%) | $3.27 | $3.01 | 15.58 M | $1.04 B |
| 09/05/2024 | $3.36 | $3.25 (-3.27%) | $3.41 | $3.24 | 11.11 M | $1.09 B |
| 09/04/2024 | $3.36 | $3.36 (0%) | $3.55 | $3.33 | 10.69 M | $1.12 B |
| 09/03/2024 | $3.43 | $3.38 (-1.46%) | $3.50 | $3.35 | 15.00 M | $1.13 B |
| 08/30/2024 | $3.60 | $3.40 (-5.56%) | $3.62 | $3.35 | 12.16 M | $1.14 B |
| 08/29/2024 | $3.61 | $3.54 (-1.94%) | $3.70 | $3.53 | 12.30 M | $1.18 B |
| 08/28/2024 | $3.75 | $3.56 (-5.07%) | $3.77 | $3.56 | 6.80 M | $1.19 B |
| 08/27/2024 | $3.94 | $3.77 (-4.31%) | $3.94 | $3.73 | 7.53 M | $1.26 B |
| 08/26/2024 | $3.84 | $3.93 (2.34%) | $3.96 | $3.82 | 7.84 M | $1.31 B |
| 08/23/2024 | $3.72 | $3.82 (2.69%) | $3.83 | $3.70 | 6.40 M | $1.28 B |
| 08/22/2024 | $3.85 | $3.68 (-4.42%) | $3.88 | $3.62 | 8.27 M | $1.23 B |
| 08/21/2024 | $3.66 | $3.82 (4.37%) | $3.86 | $3.62 | 8.85 M | $1.28 B |
| 08/20/2024 | $3.79 | $3.62 (-4.49%) | $3.83 | $3.62 | 7.47 M | $1.21 B |
| 08/19/2024 | $3.87 | $3.78 (-2.33%) | $3.88 | $3.65 | 9.80 M | $1.26 B |
| 08/16/2024 | $3.73 | $3.84 (2.95%) | $3.87 | $3.70 | 10.76 M | $1.28 B |
| 08/15/2024 | $3.60 | $3.73 (3.61%) | $3.74 | $3.57 | 10.07 M | $1.25 B |
| 08/14/2024 | $3.61 | $3.54 (-1.94%) | $3.63 | $3.46 | 6.85 M | $1.18 B |
| 08/13/2024 | $3.57 | $3.60 (0.84%) | $3.61 | $3.45 | 9.49 M | $1.20 B |
| 08/12/2024 | $3.68 | $3.55 (-3.53%) | $3.75 | $3.52 | 6.66 M | $1.19 B |
| 08/09/2024 | $3.55 | $3.64 (2.54%) | $3.81 | $3.43 | 21.32 M | $1.22 B |
| 08/08/2024 | $3.94 | $3.99 (1.27%) | $4.09 | $3.89 | 9.12 M | $1.33 B |