-
5 DAY PERFORMANCE
+19.17% -
1 MONTH PERFORMANCE
+94.52% -
3 MONTH PERFORMANCE
+57.85% -
6 MONTH PERFORMANCE
+82.73% -
YEAR-TO-DATE PERFORMANCE
-1.79% -
1 YEAR PERFORMANCE
-1.47%
Archer Aviation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.08 | $6.04 (-0.66%) | $6.22 | $5.74 | 46.30 M | $2.40 B |
| 11/21/2024 | $5.10 | $5.78 (13.33%) | $5.91 | $4.94 | 42.38 M | $2.30 B |
| 11/20/2024 | $5.14 | $5.06 (-1.56%) | $5.16 | $4.88 | 28.60 M | $2.01 B |
| 11/19/2024 | $4.35 | $5.13 (17.93%) | $5.15 | $4.33 | 34.88 M | $2.04 B |
| 11/18/2024 | $4.13 | $4.41 (6.78%) | $4.48 | $4.05 | 19.49 M | $1.75 B |
| 11/15/2024 | $4.28 | $4.11 (-3.97%) | $4.29 | $4.05 | 16.52 M | $1.63 B |
| 11/14/2024 | $4.32 | $4.29 (-0.69%) | $4.54 | $4.28 | 16.10 M | $1.71 B |
| 11/13/2024 | $4.77 | $4.28 (-10.27%) | $4.78 | $4.15 | 33.05 M | $1.70 B |
| 11/12/2024 | $4.41 | $4.66 (5.67%) | $4.86 | $4.35 | 37.57 M | $1.85 B |
| 11/11/2024 | $4.28 | $4.51 (5.37%) | $4.60 | $4.06 | 49.08 M | $1.79 B |
| 11/08/2024 | $3.59 | $3.89 (8.36%) | $4.10 | $3.49 | 41.55 M | $1.55 B |
| 11/07/2024 | $3.40 | $3.50 (2.94%) | $3.65 | $3.35 | 29.73 M | $1.39 B |
| 11/06/2024 | $3.33 | $3.21 (-3.6%) | $3.38 | $3.14 | 16.04 M | $1.28 B |
| 11/05/2024 | $3.22 | $3.25 (0.93%) | $3.25 | $3.15 | 8.22 M | $1.29 B |
| 11/04/2024 | $3.27 | $3.24 (-0.92%) | $3.33 | $3.22 | 8.62 M | $1.29 B |
| 11/01/2024 | $3.23 | $3.28 (1.55%) | $3.34 | $3.17 | 9.93 M | $1.30 B |
| 10/31/2024 | $3.27 | $3.15 (-3.67%) | $3.28 | $3.08 | 13.33 M | $1.25 B |
| 10/30/2024 | $3.41 | $3.28 (-3.81%) | $3.48 | $3.26 | 16.62 M | $1.30 B |
| 10/29/2024 | $3.41 | $3.36 (-1.47%) | $3.42 | $3.25 | 11.54 M | $1.34 B |
| 10/28/2024 | $3.13 | $3.41 (8.95%) | $3.43 | $3.13 | 21.89 M | $1.36 B |
| 10/25/2024 | $3.06 | $3.10 (1.31%) | $3.14 | $3.05 | 10.07 M | $1.23 B |
| 10/24/2024 | $3.15 | $3.09 (-1.9%) | $3.29 | $3.05 | 14.63 M | $1.23 B |
| 10/23/2024 | $3.39 | $3.12 (-7.96%) | $3.49 | $3.09 | 17.43 M | $1.24 B |
| 10/22/2024 | $3.05 | $3.30 (8.2%) | $3.31 | $2.99 | 25.03 M | $1.31 B |
| 10/21/2024 | $3.16 | $3.06 (-3.16%) | $3.24 | $3.03 | 7.88 M | $1.22 B |
| 10/18/2024 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.18 | 6.50 M | $1.27 B |
| 10/17/2024 | $3.16 | $3.19 (0.95%) | $3.20 | $3.11 | 5.88 M | $1.27 B |
| 10/16/2024 | $3.14 | $3.19 (1.59%) | $3.22 | $3.12 | 10.35 M | $1.27 B |
| 10/15/2024 | $3.08 | $3.11 (0.97%) | $3.15 | $3.04 | 8.50 M | $1.24 B |
| 10/14/2024 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.02 | 6.65 M | $1.22 B |
| 10/11/2024 | $2.94 | $3.08 (4.76%) | $3.10 | $2.93 | 10.99 M | $1.22 B |
| 10/10/2024 | $2.93 | $2.94 (0.34%) | $2.96 | $2.85 | 11.86 M | $1.17 B |
| 10/09/2024 | $3.01 | $2.97 (-1.33%) | $3.07 | $2.96 | 7.79 M | $1.18 B |
| 10/08/2024 | $3.12 | $3.03 (-2.88%) | $3.13 | $3.01 | 9.00 M | $1.20 B |
| 10/07/2024 | $3.01 | $3.18 (5.65%) | $3.19 | $2.92 | 12.15 M | $1.26 B |
| 10/04/2024 | $3.01 | $2.98 (-1%) | $3.04 | $2.87 | 13.77 M | $1.18 B |
| 10/03/2024 | $3.20 | $2.94 (-8.13%) | $3.21 | $2.93 | 13.49 M | $1.17 B |
| 10/02/2024 | $3.08 | $3.20 (3.9%) | $3.22 | $2.98 | 19.34 M | $1.27 B |
| 10/01/2024 | $3.05 | $2.97 (-2.62%) | $3.07 | $2.96 | 14.10 M | $1.18 B |
| 09/30/2024 | $3.06 | $3.03 (-0.98%) | $3.14 | $2.98 | 12.79 M | $1.20 B |
| 09/27/2024 | $2.99 | $3.07 (2.68%) | $3.18 | $2.98 | 13.72 M | $1.22 B |
| 09/26/2024 | $2.96 | $2.92 (-1.35%) | $3.00 | $2.82 | 13.51 M | $1.16 B |
| 09/25/2024 | $3.04 | $2.91 (-4.28%) | $3.08 | $2.90 | 13.06 M | $1.16 B |
| 09/24/2024 | $3.05 | $3.04 (-0.33%) | $3.10 | $3.02 | 8.17 M | $1.21 B |
| 09/23/2024 | $3.08 | $3.04 (-1.3%) | $3.10 | $3.01 | 8.32 M | $1.21 B |
| 09/20/2024 | $3.05 | $3.06 (0.33%) | $3.12 | $3.05 | 11.57 M | $1.22 B |
| 09/19/2024 | $3.16 | $3.05 (-3.48%) | $3.18 | $3.04 | 12.17 M | $1.21 B |
| 09/18/2024 | $3.11 | $3.06 (-1.61%) | $3.22 | $3.03 | 13.64 M | $1.22 B |
| 09/17/2024 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.11 | 9.60 M | $1.24 B |
| 09/16/2024 | $3.29 | $3.11 (-5.47%) | $3.31 | $3.07 | 15.20 M | $1.24 B |
| 09/13/2024 | $3.32 | $3.31 (-0.3%) | $3.43 | $3.29 | 8.68 M | $1.32 B |
| 09/12/2024 | $3.27 | $3.30 (0.92%) | $3.34 | $3.21 | 8.34 M | $1.31 B |
| 09/11/2024 | $3.27 | $3.30 (0.92%) | $3.36 | $3.21 | 7.26 M | $1.31 B |
| 09/10/2024 | $3.28 | $3.30 (0.61%) | $3.34 | $3.15 | 10.32 M | $1.31 B |
| 09/09/2024 | $3.11 | $3.28 (5.47%) | $3.36 | $3.11 | 10.22 M | $1.30 B |
| 09/06/2024 | $3.23 | $3.10 (-4.02%) | $3.27 | $3.01 | 15.58 M | $1.23 B |
| 09/05/2024 | $3.36 | $3.25 (-3.27%) | $3.41 | $3.24 | 11.11 M | $1.29 B |
| 09/04/2024 | $3.36 | $3.36 (0%) | $3.55 | $3.33 | 10.69 M | $1.34 B |
| 09/03/2024 | $3.43 | $3.38 (-1.46%) | $3.50 | $3.35 | 15.00 M | $1.34 B |
| 08/30/2024 | $3.60 | $3.40 (-5.56%) | $3.62 | $3.35 | 12.16 M | $1.35 B |
| 08/29/2024 | $3.61 | $3.54 (-1.94%) | $3.70 | $3.53 | 12.30 M | $1.41 B |
| 08/28/2024 | $3.75 | $3.56 (-5.07%) | $3.77 | $3.56 | 6.80 M | $1.42 B |
| 08/27/2024 | $3.94 | $3.77 (-4.31%) | $3.94 | $3.73 | 7.53 M | $1.50 B |
| 08/26/2024 | $3.84 | $3.93 (2.34%) | $3.96 | $3.82 | 7.84 M | $1.56 B |