home / stock / achr / achr quote
Last: | $4.02 |
---|---|
Change Percent: | -0.25% |
Open: | $3.99 |
Close: | $4.02 |
High: | $4.05 |
Low: | $3.93 |
Volume: | 3,091,498 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.02 | $3.99 | $4.02 | $4.05 | $3.93 | 3,091,498 | 04-26-2024 |
$3.98 | $4.01 | $3.98 | $4.0182 | $3.87 | 3,678,264 | 04-25-2024 |
$3.97 | $4.05 | $3.97 | $4.11 | $3.86 | 4,005,249 | 04-24-2024 |
$4.01 | $3.94 | $4.01 | $4.15 | $3.91 | 4,081,862 | 04-23-2024 |
$3.93 | $3.7 | $3.93 | $3.96 | $3.61 | 4,348,159 | 04-22-2024 |
$3.65 | $3.73 | $3.65 | $3.79 | $3.63 | 3,502,656 | 04-19-2024 |
$3.78 | $3.8 | $3.78 | $3.86 | $3.715 | 4,264,006 | 04-18-2024 |
$3.78 | $3.91 | $3.78 | $3.94 | $3.78 | 3,270,588 | 04-17-2024 |
$3.86 | $3.83 | $3.86 | $3.94 | $3.8 | 3,074,566 | 04-16-2024 |
$3.89 | $4.06 | $3.89 | $4.07 | $3.85 | 3,887,545 | 04-15-2024 |
$4.01 | $4.15 | $4.01 | $4.19 | $3.95 | 5,012,880 | 04-12-2024 |
$4.19 | $4.2 | $4.19 | $4.32 | $4.125 | 3,817,161 | 04-11-2024 |
$4.16 | $4.18 | $4.16 | $4.225 | $4.11 | 3,807,877 | 04-10-2024 |
$4.28 | $4.28 | $4.28 | $4.34 | $4.22 | 2,437,368 | 04-09-2024 |
$4.28 | $4.32 | $4.28 | $4.4 | $4.225 | 2,704,319 | 04-08-2024 |
$4.3 | $4.25 | $4.3 | $4.42 | $4.21 | 2,702,375 | 04-05-2024 |
$4.3 | $4.5 | $4.3 | $4.565 | $4.25 | 4,080,762 | 04-04-2024 |
$4.41 | $4.31 | $4.41 | $4.53 | $4.31 | 3,571,843 | 04-03-2024 |
$4.33 | $4.4 | $4.33 | $4.45 | $4.31 | 4,191,660 | 04-02-2024 |
$4.5 | $4.64 | $4.5 | $4.71 | $4.49 | 4,194,163 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Archer Aviation Inc. Class A Company Name:
ACHR Stock Symbol:
NYSE Market:
Archer is working with Abu Dhabi to operationalise its air taxi services, in-country manufacturing, and training across the region Archer is coordinating with government partners across Abu Dhabi to develop the necessary vertiports and charging infrastructure Archer and ADIO (Abu Dhabi In...