Archer Aviation Inc WT [Achr.W] (NY:ACH-WS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	2.580	2.790	2.450	2.590	192,783	-0.09(-3.36%)
May 30, 2025	3.040	3.040	2.570	2.680	115,982	-0.24(-8.22%)
May 29, 2025	3.150	3.350	2.920	2.920	134,723	-0.23(-7.30%)
May 28, 2025	3.380	3.440	3.071	3.150	117,720	+0.06(+1.86%)
May 27, 2025	3.080	3.330	3.070	3.092	143,477	+0.20(+7.01%)
May 23, 2025	2.800	3.160	2.800	2.890	91,626	-0.07(-2.36%)
May 22, 2025	2.760	3.179	2.660	2.960	292,101	-0.00(-0.00%)
May 21, 2025	3.000	3.280	2.880	2.960	312,752	-0.26(-8.07%)
May 20, 2025	3.370	3.400	3.070	3.220	310,234	-0.15(-4.56%)
May 19, 2025	3.910	3.910	3.200	3.374	314,041	-0.94(-21.72%)
May 16, 2025	3.950	4.840	3.790	4.310	1,436,631	+0.66(+18.08%)
May 15, 2025	3.370	3.800	3.370	3.650	240,335	+0.16(+4.58%)
May 14, 2025	3.340	3.560	3.060	3.490	405,369	+0.24(+7.38%)
May 13, 2025	2.490	3.340	2.490	3.250	847,634	+0.86(+35.98%)
May 12, 2025	2.500	2.520	2.330	2.390	120,484	+0.09(+3.91%)
May 09, 2025	2.310	2.310	2.220	2.300	80,436	+0.00(+0.00%)
May 08, 2025	2.280	2.390	2.200	2.300	69,503	+0.12(+5.50%)
May 07, 2025	2.210	2.260	2.100	2.180	33,114	+0.02(+0.93%)
May 06, 2025	2.210	2.240	2.120	2.160	46,372	-0.10(-4.42%)
May 05, 2025	2.500	2.500	2.260	2.260	85,233	-0.19(-7.76%)
May 02, 2025	2.230	2.550	2.230	2.450	234,539	+0.28(+12.64%)
May 01, 2025	2.250	2.290	2.055	2.175	107,322	+0.04(+2.11%)
Apr 30, 2025	2.210	2.340	2.050	2.130	122,015	-0.35(-14.11%)
Apr 29, 2025	2.390	2.480	2.300	2.480	107,055	+0.14(+5.98%)
Apr 28, 2025	2.500	2.510	2.100	2.340	104,230	-0.03(-1.27%)
Apr 25, 2025	2.360	2.430	2.260	2.370	74,741	+0.07(+3.04%)
Apr 24, 2025	1.920	2.310	1.920	2.300	137,803	+0.15(+6.98%)
Apr 23, 2025	1.920	2.200	1.920	2.150	187,294	+0.40(+22.86%)
Apr 22, 2025	1.840	1.840	1.680	1.750	64,763	+0.03(+1.74%)
Apr 21, 2025	1.830	1.830	1.610	1.720	41,630	+0.02(+1.18%)
Apr 17, 2025	1.730	1.860	1.660	1.700	112,727	+0.02(+1.43%)
Apr 16, 2025	1.710	1.710	1.580	1.676	49,146	-0.02(-1.41%)
Apr 15, 2025	1.690	1.900	1.640	1.700	20,632	-0.05(-2.87%)
Apr 14, 2025	1.930	1.940	1.660	1.750	30,074	+0.03(+1.76%)
Apr 11, 2025	1.760	1.780	1.600	1.720	24,647	+0.03(+1.78%)
Apr 10, 2025	1.680	1.770	1.570	1.690	130,613	-0.18(-9.63%)
Apr 09, 2025	1.420	1.930	1.420	1.870	90,883	+0.42(+28.97%)
Apr 08, 2025	1.830	1.840	1.400	1.450	90,206	-0.14(-8.81%)
Apr 07, 2025	1.120	1.625	1.120	1.590	105,163	+0.18(+12.77%)
Apr 04, 2025	1.560	1.560	1.160	1.410	181,135	-0.30(-17.54%)
Apr 03, 2025	1.650	1.780	1.500	1.710	91,670	-0.14(-7.57%)
Apr 02, 2025	1.770	1.980	1.725	1.850	47,364	+0.15(+8.82%)