Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc (NY: ACHR )

3.010 -0.190 (-5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.280 2.520 2.270 2.510 2,100,518 +0.23(+10.09%)
Nov 29, 2022 2.290 2.300 2.190 2.280 1,608,434 +0.00(+0.00%)
Nov 28, 2022 2.500 2.505 2.260 2.280 1,013,206 -0.23(-9.16%)
Nov 25, 2022 2.450 2.520 2.440 2.510 321,139 +0.02(+0.80%)
Nov 23, 2022 2.430 2.510 2.365 2.490 702,779 +0.09(+3.75%)
Nov 22, 2022 2.370 2.475 2.300 2.400 923,082 +0.03(+1.27%)
Nov 21, 2022 2.510 2.510 2.330 2.370 2,086,570 -0.10(-4.05%)
Nov 18, 2022 2.600 2.610 2.420 2.470 996,345 -0.07(-2.76%)
Nov 17, 2022 2.550 2.580 2.381 2.540 2,312,089 -0.03(-1.17%)
Nov 16, 2022 2.750 2.750 2.550 2.570 1,103,184 -0.12(-4.46%)
Nov 15, 2022 2.770 2.790 2.650 2.690 2,219,012 +0.05(+1.89%)
Nov 14, 2022 2.800 2.810 2.610 2.640 1,552,365 -0.13(-4.69%)
Nov 11, 2022 2.870 3.020 2.715 2.770 1,752,726 -0.09(-3.15%)
Nov 10, 2022 2.630 2.870 2.595 2.860 1,791,413 +0.37(+14.86%)
Nov 09, 2022 2.720 2.720 2.470 2.490 1,510,929 -0.23(-8.46%)
Nov 08, 2022 2.680 2.750 2.590 2.720 703,612 +0.06(+2.26%)
Nov 07, 2022 2.750 2.760 2.600 2.660 676,863 -0.07(-2.56%)
Nov 04, 2022 2.720 2.740 2.630 2.730 754,581 +0.07(+2.63%)
Nov 03, 2022 2.640 2.730 2.620 2.660 773,344 +0.02(+0.76%)
Nov 02, 2022 2.730 2.640 1,201,038 -0.09(-3.30%)
Nov 01, 2022 2.920 2.950 2.730 2.730 979,376 -0.12(-4.21%)
Oct 31, 2022 2.870 2.940 2.805 2.850 1,142,527 -0.03(-1.04%)
Oct 28, 2022 2.760 2.890 2.710 2.880 1,144,431 +0.09(+3.23%)
Oct 27, 2022 2.730 2.835 2.730 2.790 813,118 +0.09(+3.33%)
Oct 26, 2022 2.870 2.960 2.695 2.700 1,423,811 -0.19(-6.57%)
Oct 25, 2022 2.700 2.900 2.680 2.890 1,373,179 +0.16(+5.86%)
Oct 24, 2022 2.760 2.760 2.635 2.730 667,514 -0.03(-1.09%)
Oct 21, 2022 2.710 2.780 2.580 2.760 995,846 +0.08(+2.99%)
Oct 20, 2022 2.730 2.850 2.650 2.680 760,077 -0.03(-1.11%)
Oct 19, 2022 2.780 2.795 2.650 2.710 684,589 -0.08(-2.87%)
Oct 18, 2022 2.960 2.990 2.770 2.790 814,955 -0.05(-1.76%)
Oct 17, 2022 2.800 2.895 2.780 2.840 968,237 +0.13(+4.80%)
Oct 14, 2022 2.810 2.870 2.700 2.710 746,954 -0.04(-1.45%)
Oct 13, 2022 2.620 2.770 2.550 2.750 1,078,603 +0.04(+1.48%)
Oct 12, 2022 2.600 2.740 2.545 2.710 794,021 +0.09(+3.44%)
Oct 11, 2022 2.600 2.730 2.520 2.620 1,011,056 +0.00(+0.00%)
Oct 10, 2022 2.680 2.710 2.520 2.620 968,895 -0.02(-0.76%)
Oct 07, 2022 2.800 2.815 2.610 2.640 1,239,313 -0.22(-7.69%)
Oct 06, 2022 2.850 3.080 2.830 2.860 1,675,180 +0.02(+0.70%)
Oct 05, 2022 2.860 2.890 2.740 2.840 1,072,881 -0.09(-3.07%)
Oct 04, 2022 2.820 2.960 2.790 2.930 1,266,652 +0.21(+7.72%)
Oct 03, 2022 2.660 2.735 2.500 2.720 1,349,808 +0.11(+4.21%)
Sep 30, 2022 2.640 2.790 2.610 2.610 1,441,441 -0.06(-2.25%)
Sep 29, 2022 2.800 2.830 2.640 2.670 3,919,846 -0.18(-6.32%)
Sep 28, 2022 2.780 2.870 2.740 2.850 1,309,178 +0.07(+2.52%)
Sep 27, 2022 2.820 2.900 2.730 2.780 1,184,357 +0.04(+1.46%)
Sep 26, 2022 2.810 2.910 2.710 2.740 1,375,015 -0.06(-2.14%)
Sep 23, 2022 2.850 2.860 2.700 2.800 2,244,613 -0.09(-3.11%)
Sep 22, 2022 2.990 3.015 2.850 2.890 1,544,731 -0.10(-3.34%)
Sep 21, 2022 3.020 3.120 2.940 2.990 1,110,618 -0.02(-0.66%)
Sep 20, 2022 3.010 3.210 2.950 3.010 1,380,683 +0.01(+0.33%)
Sep 19, 2022 3.000 3.080 2.985 3.000 1,634,709 -0.01(-0.33%)
Sep 16, 2022 3.140 3.149 3.000 3.010 4,615,544 -0.16(-5.05%)
Sep 15, 2022 3.280 3.360 3.165 3.170 1,385,406 -0.06(-1.86%)
Sep 14, 2022 3.210 3.255 3.100 3.230 1,756,300 +0.02(+0.62%)
Sep 13, 2022 3.250 3.330 3.200 3.210 1,438,436 -0.17(-5.03%)
Sep 12, 2022 3.520 3.535 3.262 3.380 1,824,186 -0.12(-3.43%)
Sep 09, 2022 3.490 3.573 3.455 3.500 1,403,552 +0.04(+1.16%)
Sep 08, 2022 3.570 3.570 3.360 3.460 1,263,936 -0.04(-1.14%)
Sep 07, 2022 3.460 3.585 3.430 3.500 819,853 +0.02(+0.57%)
Sep 06, 2022 3.470 3.630 3.410 3.480 1,150,772 +0.12(+3.57%)
Sep 02, 2022 3.500 3.530 3.350 3.360 932,885 -0.10(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.