Free Trial

Archer Aviation (ACHR) Stock Chart & Stock Price History

→ Trump’s Former Wingman Bets Big on AI (From Banyan Hill Publishing) (Ad)
Free ACHR Stock Alerts
$3.85
-0.15 (-3.75%)
(As of 12:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Archer Aviation Stock Price Performance

5 Day
Performance
+5.34%
1 Month
Performance
-1.16%
3 Month
Performance
-29.29%
6 Month
Performance
-40.36%
Year-To-Date
Performance
-37.30%
1 Year
Performance
+62.45%
Receive ACHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Archer Aviation and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

ACHR Stock Chart for Wednesday, May, 15, 2024

ACHR Chart by TradingView

Archer Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$3.75$4.01
+6.94%		$4.08$3.835.60 million shs$1.24 billion
05/13/2024$3.65$3.75
+2.60%		$4.00$3.735.42 million shs$1.16 billion
05/10/2024$3.77$3.66
-2.92%		$4.12$3.585.87 million shs$1.14 billion
05/09/2024$3.74$3.77
+0.80%		$3.80$3.675.54 million shs$1.17 billion
05/08/2024$3.87$3.74
-3.36%		$3.84$3.703.53 million shs$1.16 billion
05/07/2024$3.96$3.87
-2.40%		$3.96$3.823.38 million shs$1.20 billion
05/06/2024$3.96$3.96$4.04$3.923.06 million shs$1.23 billion
05/03/2024$4.01$3.96
-1.37%		$4.16$3.893.77 million shs$1.23 billion
05/02/2024$3.99$4.01
+0.50%		$4.11$3.962.64 million shs$1.25 billion
05/01/2024$3.89$3.99
+2.70%		$4.19$3.874.84 million shs$1.24 billion
04/30/2024$4.07$3.89
-4.55%		$4.05$3.873.77 million shs$1.21 billion
04/29/2024$4.02$4.07
+1.24%		$4.10$4.003.33 million shs$1.26 billion
04/26/2024$3.98$4.02
+1.01%		$4.05$3.933.11 million shs$1.25 billion
04/25/2024$3.97$3.98
+0.25%		$4.02$3.873.70 million shs$1.23 billion
04/24/2024$4.02$3.97
-1.37%		$4.11$3.864.02 million shs$1.23 billion
04/23/2024$3.93$4.02
+2.29%		$4.15$3.914.08 million shs$1.25 billion
04/22/2024$3.65$3.93
+7.67%		$3.96$3.624.33 million shs$1.22 billion
04/19/2024$3.79$3.65
-3.57%		$3.79$3.633.48 million shs$1.13 billion
04/18/2024$3.79$3.79$3.86$3.724.26 million shs$1.18 billion
04/17/2024$3.88$3.79
-2.32%		$3.94$3.783.26 million shs$1.18 billion
04/16/2024$3.90$3.88
-0.51%		$3.94$3.803.07 million shs$1.20 billion
04/15/2024$4.01$3.90
-2.87%		$4.07$3.853.88 million shs$1.21 billion
04/12/2024$4.19$4.01
-4.42%		$4.19$3.955.00 million shs$1.24 billion
04/11/2024$4.17$4.19
+0.60%		$4.32$4.133.82 million shs$1.30 billion
04/10/2024$4.29$4.17
-2.91%		$4.23$4.113.80 million shs$1.29 billion
04/09/2024$4.28$4.29
+0.23%		$4.34$4.222.44 million shs$1.33 billion
04/08/2024$4.30$4.28
-0.47%		$4.40$4.232.69 million shs$1.33 billion
04/05/2024$4.30$4.30$4.42$4.212.70 million shs$1.34 billion
04/04/2024$4.41$4.30
-2.38%		$4.57$4.254.07 million shs$1.34 billion
04/03/2024$4.34$4.41
+1.61%		$4.53$4.313.57 million shs$1.37 billion
04/02/2024$4.50$4.34
-3.67%		$4.45$4.314.18 million shs$1.35 billion
04/01/2024$4.62$4.50
-2.60%		$4.71$4.494.17 million shs$1.40 billion
03/29/2024$4.62$4.62
+0.11%		$4.76$4.605.99 million shs$1.43 billion
03/28/2024$4.73$4.62
-2.43%		$4.76$4.605.98 million shs$1.43 billion
03/27/2024$4.79$4.73
-1.25%		$4.85$4.635.57 million shs$1.47 billion
03/26/2024$4.95$4.79
-3.23%		$5.04$4.774.05 million shs$1.49 billion
03/25/2024$4.89$4.95
+1.23%		$5.11$4.904.96 million shs$1.54 billion
03/22/2024$5.11$4.90
-4.02%		$5.10$4.854.22 million shs$1.52 billion
03/21/2024$5.06$5.11
+0.89%		$5.19$4.996.63 million shs$1.59 billion
03/20/2024$4.79$5.06
+5.64%		$5.16$4.756.47 million shs$1.57 billion
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$4.87$4.79
-1.64%		$4.90$4.724.58 million shs$1.49 billion
03/18/2024$5.02$4.87
-2.99%		$5.14$4.727.75 million shs$1.51 billion
03/15/2024$4.89$5.02
+2.66%		$5.33$4.8414.56 million shs$1.56 billion
03/14/2024$5.14$4.89
-4.86%		$5.24$4.836.43 million shs$1.52 billion
03/13/2024$5.12$5.14
+0.49%		$5.55$5.0510.81 million shs$1.60 billion
03/12/2024$4.78$5.12
+7.12%		$5.13$4.779.80 million shs$1.59 billion
03/11/2024$4.58$4.78
+4.26%		$4.96$4.649.29 million shs$1.48 billion
03/08/2024$4.29$4.59
+6.88%		$4.80$4.348.55 million shs$1.42 billion
03/07/2024$4.25$4.29
+1.06%		$4.45$4.008.82 million shs$1.29 billion
03/06/2024$4.21$4.25
+0.95%		$4.55$4.198.48 million shs$1.28 billion
03/05/2024$4.48$4.21
-6.14%		$4.44$4.109.18 million shs$1.26 billion
03/04/2024$4.55$4.48
-1.54%		$4.67$4.426.20 million shs$1.35 billion
03/01/2024$4.83$4.54
-6.00%		$4.83$4.546.09 million shs$1.37 billion
02/29/2024$4.71$4.83
+2.55%		$4.98$4.784.19 million shs$1.45 billion
02/28/2024$4.80$4.71
-1.88%		$4.91$4.709.19 million shs$1.42 billion
02/27/2024$4.93$4.80
-2.54%		$4.92$4.599.80 million shs$1.44 billion
02/26/2024$4.81$4.93
+2.39%		$4.97$4.807.27 million shs$1.48 billion
02/23/2024$4.86$4.81
-1.13%		$4.96$4.745.76 million shs$1.45 billion
02/22/2024$5.05$4.86
-3.76%		$5.18$4.865.20 million shs$1.46 billion
02/21/2024$5.13$5.05
-1.46%		$5.10$4.973.72 million shs$1.52 billion
02/20/2024$5.24$5.13
-2.19%		$5.33$5.044.57 million shs$1.54 billion
02/19/2024$5.24$5.24$5.38$5.214.23 million shs$1.58 billion
02/16/2024$5.45$5.24
-3.76%		$5.38$5.214.19 million shs$1.58 billion
02/15/2024$5.44$5.45
+0.09%		$5.54$5.338.00 million shs$1.64 billion
02/14/2024$5.17$5.44
+5.22%		$5.50$5.274.04 million shs$1.64 billion

Related Companies:
This page (NYSE:ACHR) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
How to Make 100X on the AI Boom
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts