Get the Stockscreener App
3.75
2.74%
+0.10
After Hours:
3.80
0.05
+1.33%
Archer Aviation Inc Stock (ACHR) Price History
The historical daily chart and data for Archer Aviation Inc stock (ACHR), show that the latest closing stock price as of May 13, 2024, is $3.75.
- Archer Aviation Inc all-time high stock price is $7.8099, occurred on December 16, 2021.
- The lowest Archer Aviation Inc stock price recorded was $1.62 on December 27, 2022. Since then, Archer Aviation Inc's stock price has risen over 131.48% to $3.75 now.
- The 52-week high stock price for ACHR is $7.49, representing a 99.73% increase from the current share price, occurred on August 23, 2023.
- The 52-week low stock price for ACHR is $2.10, indicating a -44.00% decrease from the current share price, occurred on May 15, 2023.
- The closing price of Archer Aviation Inc (ACHR) stock in the beginning of 2023 was $6.165. The stock closed the year at $1.87, a loss of over -69.67% for the year.
The table below shows more information about ACHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $4.00 | $3.73 | $0.27 | 5,407,948.0 | +2.74% |
| May 10, 2024 | $4.13 | $3.57 | $0.5564 | 5,841,108.0 | -3.18% |
| May 09, 2024 | $3.80 | $3.67 | $0.13 | 5,494,674.0 | +1.07% |
| May 08, 2024 | $3.84 | $3.70 | $0.14 | 3,509,035.0 | -3.37% |
| May 07, 2024 | $3.97 | $3.82 | $0.15 | 3,374,669.0 | -2.53% |
| May 06, 2024 | $4.04 | $3.92 | $0.12 | 3,100,192.0 | +0.00% |
| May 03, 2024 | $4.16 | $3.88 | $0.275 | 3,762,370.0 | -1.25% |
| May 02, 2024 | $4.11 | $3.96 | $0.1476 | 2,628,786.0 | +0.25% |
| May 01, 2024 | $4.19 | $3.86 | $0.33 | 4,782,178.0 | +3.09% |
| Apr 30, 2024 | $4.05 | $3.87 | $0.18 | 3,693,069.0 | -4.67% |
| Apr 29, 2024 | $4.10 | $3.99 | $0.11 | 3,316,211.0 | +1.24% |
| Apr 26, 2024 | $4.05 | $3.93 | $0.12 | 3,068,407.0 | +1.01% |
| Apr 25, 2024 | $4.02 | $3.87 | $0.1482 | 3,670,446.0 | +0.25% |
| Apr 24, 2024 | $4.11 | $3.86 | $0.25 | 3,997,394.0 | -1.00% |
| Apr 23, 2024 | $4.15 | $3.91 | $0.24 | 4,050,455.0 | +2.04% |
| Apr 22, 2024 | $3.96 | $3.61 | $0.35 | 4,306,029.0 | +7.67% |
| Apr 19, 2024 | $3.79 | $3.63 | $0.16 | 3,456,357.0 | -3.44% |
| Apr 18, 2024 | $3.86 | $3.71 | $0.145 | 4,233,576.0 | +0.00% |
| Apr 17, 2024 | $3.94 | $3.78 | $0.16 | 3,254,762.0 | -2.07% |
| Apr 16, 2024 | $3.94 | $3.80 | $0.14 | 3,061,150.0 | -0.77% |
Archer Aviation Inc Stock (ACHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Archer Aviation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archer Aviation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Archer Aviation Inc Stock (ACHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.19 | $3.57 | $0.6164 | 43,308,908.0 | -3.35% |
| Apr, 2024 | $4.71 | $3.61 | $1.10 | 80,222,922.0 | -16.02% |
| Mar, 2024 | $5.55 | $4.00 | $1.55 | 149,431,588.0 | -4.35% |
| Feb, 2024 | $5.68 | $4.59 | $1.09 | 103,690,138.0 | +0.00% |
| Jan, 2024 | $6.05 | $4.82 | $1.23 | 83,186,172.0 | -21.34% |
Archer Aviation Inc Stock (ACHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.01 | $5.85 | $1.17 | 104,715,440.0 | +2.68% |
| Nov, 2023 | $6.65 | $4.58 | $2.07 | 116,848,034.0 | +25.89% |
| Oct, 2023 | $5.61 | $4.39 | $1.22 | 89,422,555.0 | -6.13% |
| Sep, 2023 | $7.12 | $4.75 | $2.37 | 162,732,354.0 | -27.40% |
| Aug, 2023 | $7.49 | $5.25 | $2.24 | 295,535,218.0 | +3.57% |
| Jul, 2023 | $6.87 | $4.12 | $2.75 | 149,714,072.0 | +63.35% |
| Jun, 2023 | $4.88 | $2.79 | $2.09 | 111,684,392.0 | +38.26% |
| May, 2023 | $3.39 | $1.91 | $1.48 | 53,293,104.0 | +50.51% |
| Apr, 2023 | $2.90 | $1.77 | $1.12 | 30,196,744.0 | -30.77% |
| Mar, 2023 | $3.24 | $2.39 | $0.85 | 42,702,301.0 | -3.05% |
| Feb, 2023 | $3.34 | $2.57 | $0.77 | 32,432,066.0 | +1.72% |
| Jan, 2023 | $3.21 | $1.85 | $1.36 | 44,989,980.0 | +55.08% |
Archer Aviation Inc Stock (ACHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.65 | $1.62 | $1.03 | 33,267,107.0 | -25.50% |
| Nov, 2022 | $3.02 | $2.19 | $0.83 | 27,052,966.0 | -11.93% |
| Oct, 2022 | $3.08 | $2.50 | $0.58 | 21,998,320.0 | +9.20% |
| Sep, 2022 | $3.63 | $2.61 | $1.02 | 34,962,338.0 | -26.27% |
| Aug, 2022 | $4.98 | $3.50 | $1.48 | 44,693,521.0 | -12.38% |
| Jul, 2022 | $4.12 | $2.77 | $1.34 | 32,035,393.0 | +31.17% |
| Jun, 2022 | $5.17 | $2.87 | $2.29 | 81,523,147.0 | -26.32% |
| May, 2022 | $4.65 | $3.00 | $1.65 | 46,613,767.0 | -9.33% |
| Apr, 2022 | $5.01 | $3.66 | $1.35 | 34,926,903.0 | -4.16% |
| Mar, 2022 | $5.24 | $2.81 | $2.43 | 53,470,630.0 | +52.70% |
| Feb, 2022 | $3.36 | $2.61 | $0.7499 | 36,182,055.0 | +0.00% |
| Jan, 2022 | $6.35 | $2.69 | $3.66 | 41,480,916.0 | -47.85% |
2.57%
0.45%
Cap:
|
Volume (24h):