3.78
price down icon2.07%   -0.08
after-market  After Hours:  3.80  0.02   +0.53%
loading

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 April 17, 2024, is $3.78.
  • 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 133.33% to $3.78 now.
  • The 52-week high stock price for ACHR is $7.49, representing a 98.15% increase from the current share price, occurred on August 23, 2023.
  • The 52-week low stock price for ACHR is $1.77, indicating a -53.17% decrease from the current share price, occurred on April 25, 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:
Date High Low High - Low Volume % Change
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%
Apr 15, 2024 $4.07 $3.85 $0.22 3,870,367.0 -2.99%
Apr 12, 2024 $4.19 $3.95 $0.24 4,998,487.0 -4.30%
Apr 11, 2024 $4.32 $4.12 $0.195 3,811,059.0 +0.72%
Apr 10, 2024 $4.22 $4.11 $0.115 3,799,863.0 -2.80%
Apr 09, 2024 $4.34 $4.22 $0.12 2,433,526.0 +0.00%
Apr 08, 2024 $4.40 $4.22 $0.175 2,536,117.0 -0.47%
Apr 05, 2024 $4.42 $4.21 $0.21 2,694,084.0 +0.00%
Apr 04, 2024 $4.57 $4.25 $0.315 4,069,911.0 -2.49%
Apr 03, 2024 $4.53 $4.31 $0.22 3,562,532.0 +1.85%
Apr 02, 2024 $4.45 $4.31 $0.14 4,159,001.0 -3.78%
Apr 01, 2024 $4.71 $4.49 $0.22 4,180,119.0 -2.60%
Mar 28, 2024 $4.76 $4.59 $0.1657 5,970,197.0 -2.53%
Mar 27, 2024 $4.85 $4.63 $0.22 5,560,170.0 -1.04%
Mar 26, 2024 $5.05 $4.77 $0.2783 4,042,377.0 -3.23%
Mar 25, 2024 $5.11 $4.90 $0.21 4,968,271.0 +1.23%
Mar 22, 2024 $5.10 $4.85 $0.25 4,210,136.0 -4.31%
Mar 21, 2024 $5.19 $4.99 $0.20 6,623,676.0 +0.99%
Mar 20, 2024 $5.16 $4.75 $0.415 6,454,357.0 +5.64%
Mar 19, 2024 $4.90 $4.72 $0.18 4,577,887.0 -1.64%

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
Apr, 2024 $4.71 $3.78 $0.93 49,685,740.0 -18.18%
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%
$299.82
price down icon 0.16%
aerospace_defense HWM
$63.46
price down icon 0.87%
aerospace_defense HEI
$197.55
price down icon 0.40%
aerospace_defense LHX
$201.40
price up icon 0.53%
aerospace_defense NOC
$452.05
price up icon 0.38%
aerospace_defense TDG
$1,225.70
price up icon 0.21%
Cap:     |  Volume (24h):