Stockscreener 앱 받기
6.62
5.02%
-0.35
시간 외 거래:
6.59
-0.03
-0.45%
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $7.29 | $6.49 | $0.80 | 43,550,456.0 | -5.02% |
| 2026-08-13 | $7.07 | $6.19 | $0.875 | 61,347,995.0 | +10.81% |
| 2026-08-12 | $6.92 | $6.16 | $0.7539 | 52,153,654.0 | -7.36% |
| 2026-08-11 | $7.08 | $6.13 | $0.95 | 89,752,238.0 | +8.47% |
| 2026-08-10 | $6.87 | $5.93 | $0.935 | 127,442,763.0 | +11.99% |
| 2026-08-07 | $5.60 | $5.30 | $0.2999 | 33,970,155.0 | +6.88% |
| 2026-08-06 | $5.36 | $5.08 | $0.2751 | 25,991,731.0 | +0.58% |
| 2026-08-05 | $5.35 | $5.12 | $0.225 | 23,566,395.0 | -2.07% |
| 2026-08-04 | $5.36 | $4.91 | $0.45 | 29,241,296.0 | +9.71% |
| 2026-08-03 | $4.92 | $4.60 | $0.32 | 30,520,272.0 | +4.54% |
| 2026-07-31 | $4.85 | $4.57 | $0.28 | 28,198,609.0 | -2.32% |
| 2026-07-30 | $4.77 | $4.52 | $0.25 | 31,456,983.0 | +5.80% |
| 2026-07-29 | $4.83 | $4.47 | $0.3565 | 25,670,335.0 | -7.05% |
| 2026-07-28 | $4.91 | $4.66 | $0.25 | 22,989,868.0 | -2.63% |
| 2026-07-27 | $4.99 | $4.77 | $0.2199 | 29,996,192.0 | +3.77% |
| 2026-07-24 | $5.17 | $4.74 | $0.43 | 35,128,432.0 | -6.65% |
| 2026-07-23 | $5.33 | $5.04 | $0.2898 | 30,343,053.0 | -1.35% |
| 2026-07-22 | $5.42 | $5.08 | $0.335 | 36,920,918.0 | -1.89% |
| 2026-07-21 | $5.60 | $5.22 | $0.38 | 52,091,832.0 | -0.56% |
| 2026-07-20 | $5.43 | $4.60 | $0.83 | 98,505,398.0 | +19.59% |
| 2026-07-17 | $4.59 | $4.30 | $0.29 | 25,331,958.0 | -1.11% |
| 2026-07-16 | $4.75 | $4.45 | $0.30 | 25,332,397.0 | -6.07% |
| 2026-07-15 | $5.06 | $4.71 | $0.3485 | 23,010,246.0 | -1.44% |
Archer Aviation Inc 주식 (ACHR) 연도별 가격 이력
이 심층 분석에서는 Archer Aviation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archer Aviation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archer Aviation Inc 주식 (ACHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.29 | $4.60 | $2.69 | 561,087,411.0 | +42.98% |
| 2026-07 | $5.60 | $4.30 | $1.30 | 716,288,731.0 | -2.11% |
| 2026-06 | $6.93 | $4.61 | $2.32 | 957,321,767.0 | -30.54% |
| 2026-05 | $7.09 | $5.57 | $1.52 | 1,075,203,777.0 | +18.64% |
| 2026-04 | $6.49 | $5.00 | $1.49 | 502,649,133.0 | +11.03% |
| 2026-03 | $7.55 | $4.80 | $2.75 | 645,924,108.0 | -27.39% |
| 2026-02 | $7.57 | $6.36 | $1.21 | 640,059,779.0 | -0.97% |
| 2026-01 | $9.29 | $7.11 | $2.18 | 884,071,108.0 | -4.39% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.06 | $7.38 | $1.68 | 716,487,555.0 | -3.08% |
| 2025-11 | $11.09 | $6.55 | $4.54 | 1,306,686,101.0 | -30.57% |
| 2025-10 | $14.62 | $9.47 | $5.15 | 1,580,114,912.0 | +17.12% |
| 2025-09 | $10.33 | $8.16 | $2.17 | 721,499,465.0 | +7.04% |
| 2025-08 | $10.63 | $8.86 | $1.77 | 581,923,603.0 | -10.77% |
| 2025-07 | $13.73 | $9.76 | $3.97 | 853,163,410.0 | -7.56% |
| 2025-06 | $12.52 | $9.24 | $3.28 | 879,735,970.0 | +7.53% |
| 2025-05 | $13.92 | $8.16 | $5.76 | 717,134,168.0 | +21.13% |
| 2025-04 | $9.00 | $5.48 | $3.52 | 450,663,295.0 | +17.16% |
| 2025-03 | $9.40 | $6.59 | $2.81 | 478,986,545.0 | -19.93% |
| 2025-02 | $11.84 | $6.64 | $5.20 | 696,292,290.0 | -6.03% |
| 2025-01 | $12.47 | $8.00 | $4.47 | 589,827,936.0 | -3.08% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.69 | $6.26 | $5.43 | 1,049,699,342.0 | +5.12% |
| 2024-11 | $9.84 | $3.14 | $6.70 | 671,590,372.0 | +203.81% |
| 2024-10 | $3.49 | $2.85 | $0.64 | 280,740,824.0 | +3.96% |
| 2024-09 | $3.55 | $2.82 | $0.7294 | 222,700,835.0 | -10.88% |
| 2024-08 | $4.20 | $3.35 | $0.85 | 192,061,624.0 | -18.47% |
| 2024-07 | $5.46 | $3.37 | $2.09 | 214,364,055.0 | +18.47% |
| 2024-06 | $4.03 | $3.04 | $0.99 | 163,821,686.0 | +7.65% |
| 2024-05 | $4.19 | $3.00 | $1.19 | 111,649,288.0 | -15.72% |
| 2024-04 | $4.71 | $3.61 | $1.10 | 80,222,922.0 | -16.02% |
| 2024-03 | $5.55 | $4.00 | $1.55 | 149,431,588.0 | -4.35% |
| 2024-02 | $5.68 | $4.59 | $1.09 | 103,690,138.0 | +0.00% |
| 2024-01 | $6.05 | $4.82 | $1.23 | 83,186,172.0 | -21.34% |
1.16%
자본화:
|
볼륨(24시간):