S&P 500   5,096.27
DOW   38,996.39
QQQ   439.00
Pure Storage, Hormel Foods rise; WW International, First Advantage fall, Thursday, 2/29/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Thursday, 2/29/2024
Average long-term US mortgage rises to 6.94% after marking fourth-straight weekly increase
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Best Buy reports lower 4Q sales and profits as shoppers remain cautious
Grads From This Midwestern School Are More Likely to Start a Billion Dollar Company Than Founders Who Went To Stanford, Harvard, or MIT: Study
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
It's Leap Day, and You're Probably Working — Here's How 'February 29' Affects Your Paycheck
From Hometown Hero to Franchise Partner — 3 Celebrities Collaborating With Their Hometown Brands
S&P 500   5,096.27
DOW   38,996.39
QQQ   439.00
Pure Storage, Hormel Foods rise; WW International, First Advantage fall, Thursday, 2/29/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Thursday, 2/29/2024
Average long-term US mortgage rises to 6.94% after marking fourth-straight weekly increase
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Best Buy reports lower 4Q sales and profits as shoppers remain cautious
Grads From This Midwestern School Are More Likely to Start a Billion Dollar Company Than Founders Who Went To Stanford, Harvard, or MIT: Study
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
It's Leap Day, and You're Probably Working — Here's How 'February 29' Affects Your Paycheck
From Hometown Hero to Franchise Partner — 3 Celebrities Collaborating With Their Hometown Brands
S&P 500   5,096.27
DOW   38,996.39
QQQ   439.00
Pure Storage, Hormel Foods rise; WW International, First Advantage fall, Thursday, 2/29/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Thursday, 2/29/2024
Average long-term US mortgage rises to 6.94% after marking fourth-straight weekly increase
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Best Buy reports lower 4Q sales and profits as shoppers remain cautious
Grads From This Midwestern School Are More Likely to Start a Billion Dollar Company Than Founders Who Went To Stanford, Harvard, or MIT: Study
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
It's Leap Day, and You're Probably Working — Here's How 'February 29' Affects Your Paycheck
From Hometown Hero to Franchise Partner — 3 Celebrities Collaborating With Their Hometown Brands
S&P 500   5,096.27
DOW   38,996.39
QQQ   439.00
Pure Storage, Hormel Foods rise; WW International, First Advantage fall, Thursday, 2/29/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Thursday, 2/29/2024
Average long-term US mortgage rises to 6.94% after marking fourth-straight weekly increase
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Best Buy reports lower 4Q sales and profits as shoppers remain cautious
Grads From This Midwestern School Are More Likely to Start a Billion Dollar Company Than Founders Who Went To Stanford, Harvard, or MIT: Study
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
It's Leap Day, and You're Probably Working — Here's How 'February 29' Affects Your Paycheck
From Hometown Hero to Franchise Partner — 3 Celebrities Collaborating With Their Hometown Brands

Archer Aviation (ACHR) Stock Chart & Stock Price History

$4.83
+0.11 (+2.33%)
(As of 02/29/2024 ET)

Archer Aviation Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
-6.58%
3 Month
Performance
-21.34%
6 Month
Performance
-30.00%
Year-To-Date
Performance
-21.34%
1 Year
Performance
+63.73%
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


ACHR Stock Chart for Friday, March, 1, 2024

Archer Aviation Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/13/2024$5.60$5.17
-7.60%
$5.27$5.085.82 million shs$1.56 billion
02/12/2024$5.40$5.60
+3.61%
$5.68$5.436.24 million shs$1.68 billion
02/09/2024$5.18$5.41
+4.34%
$5.45$5.264.68 million shs$1.63 billion
02/08/2024$4.91$5.18
+5.50%
$5.23$4.913.61 million shs$1.56 billion
02/07/2024$5.06$4.91
-2.96%
$5.13$4.902.49 million shs$1.48 billion
02/06/2024$4.68$5.06
+8.24%
$5.07$4.684.34 million shs$1.52 billion
02/05/2024$4.94$4.68
-5.36%
$4.87$4.624.59 million shs$1.41 billion
02/02/2024$4.95$4.94
-0.30%
$4.96$4.783.76 million shs$1.48 billion
02/01/2024$4.83$4.95
+2.48%
$5.07$4.872.62 million shs$1.49 billion
01/31/2024$4.99$4.83
-3.21%
$5.22$4.824.22 million shs$1.45 billion
01/30/2024$5.17$4.99
-3.48%
$5.16$4.923.67 million shs$1.50 billion
01/29/2024$4.90$5.17
+5.51%
$5.22$4.903.95 million shs$1.56 billion
01/26/2024$4.98$4.90
-1.71%
$5.15$4.883.54 million shs$1.47 billion
01/25/2024$5.02$4.98
-0.70%
$5.12$4.953.63 million shs$1.50 billion
01/24/2024$5.42$5.02
-7.47%
$5.58$5.014.85 million shs$1.51 billion
01/23/2024$5.30$5.42
+2.26%
$5.53$5.334.44 million shs$1.63 billion
01/22/2024$5.06$5.30
+4.74%
$5.85$5.1510.46 million shs$1.59 billion
01/19/2024$5.02$5.07
+1.00%
$5.12$4.873.40 million shs$1.52 billion
01/18/2024$5.04$5.02
-0.50%
$5.25$4.863.80 million shs$1.51 billion
01/17/2024$4.96$5.04
+1.61%
$5.04$4.823.48 million shs$1.52 billion
01/16/2024$5.17$4.96
-4.06%
$5.10$4.953.83 million shs$1.49 billion
01/15/2024$5.17$5.17$5.40$5.162.29 million shs$1.56 billion
01/12/2024$5.23$5.18
-0.86%
$5.40$5.162.29 million shs$1.56 billion
01/11/2024$5.38$5.23
-2.88%
$5.39$5.093.62 million shs$1.57 billion
01/10/2024$5.42$5.38
-0.65%
$5.50$5.312.17 million shs$1.62 billion
01/09/2024$5.55$5.42
-2.34%
$5.55$5.313.25 million shs$1.63 billion
01/08/2024$5.53$5.55
+0.27%
$5.62$5.473.62 million shs$1.67 billion
01/05/2024$5.65$5.54
-2.04%
$5.70$5.532.70 million shs$1.66 billion
01/04/2024$5.60$5.65
+0.98%
$5.81$5.503.63 million shs$1.70 billion
01/03/2024$5.82$5.60
-3.87%
$5.81$5.553.67 million shs$1.68 billion
01/02/2024$6.14$5.82
-5.21%
$6.08$5.755.17 million shs$1.75 billion
01/01/2024$6.14$6.14$6.35$6.073.61 million shs$1.85 billion
12/29/2023$6.23$6.14
-1.52%
$6.35$6.073.60 million shs$1.85 billion
12/28/2023$6.36$6.23
-2.04%
$6.38$6.143.93 million shs$1.87 billion
12/27/2023$6.47$6.36
-1.62%
$6.69$6.303.59 million shs$1.91 billion
12/26/2023$6.45$6.47
+0.23%
$6.54$6.382.61 million shs$1.94 billion
12/25/2023$6.45$6.45$6.54$6.383.22 million shs$1.94 billion
12/22/2023$6.43$6.45
+0.39%
$6.54$6.383.22 million shs$1.94 billion
12/21/2023$6.24$6.43
+2.96%
$6.48$6.233.67 million shs$1.93 billion
12/20/2023$6.67$6.24
-6.45%
$6.70$6.235.10 million shs$1.88 billion
12/19/2023$6.43$6.67
+3.73%
$6.69$6.444.54 million shs$2.01 billion
12/18/2023$6.70$6.43
-4.03%
$6.79$6.375.90 million shs$1.93 billion
12/15/2023$6.91$6.68
-3.26%
$6.97$6.659.97 million shs$2.01 billion
12/14/2023$6.56$6.91
+5.26%
$7.02$6.6210.68 million shs$2.08 billion
12/13/2023$6.34$6.56
+3.47%
$6.61$6.036.81 million shs$1.97 billion
12/12/2023$6.64$6.34
-4.52%
$6.82$6.314.51 million shs$1.91 billion
12/11/2023$6.73$6.64
-1.34%
$6.78$6.564.06 million shs$2.00 billion
12/08/2023$6.25$6.73
+7.60%
$6.74$6.167.28 million shs$2.02 billion
12/07/2023$6.20$6.25
+0.81%
$6.31$6.054.31 million shs$1.88 billion
12/06/2023$6.20$6.20$6.55$6.204.65 million shs$1.86 billion
12/05/2023$6.51$6.20
-4.76%
$6.51$6.193.74 million shs$1.86 billion
12/04/2023$6.30$6.51
+3.33%
$6.54$6.206.10 million shs$1.96 billion
12/01/2023$5.99$6.30
+5.26%
$6.31$5.856.44 million shs$1.89 billion
11/30/2023$6.14$5.99
-2.52%
$6.20$5.955.73 million shs$1.80 billion
11/29/2023$5.96$6.14
+3.11%
$6.28$5.935.82 million shs$1.85 billion
11/28/2023$5.93$5.96
+0.51%
$5.98$5.744.42 million shs$1.79 billion

This page (NYSE:ACHR) was last updated on 3/1/2024 by MarketBeat.com Staff