Free Trial

Archer Aviation (ACHR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ACHR Stock Alerts
$3.27
+0.07 (+2.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Archer Aviation Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-18.17%
3 Month
Performance
-28.08%
6 Month
Performance
-48.17%
Year-To-Date
Performance
-46.82%
1 Year
Performance
+9.20%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ACHR Stock Chart for Saturday, June, 1, 2024

ACHR Chart by TradingView

Archer Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.20$3.27
+2.19%		$3.37$3.207.51 million shs$1.06 billion
05/30/2024$3.01$3.20
+6.15%		$3.24$3.049.24 million shs$1.03 billion
05/29/2024$3.20$3.01
-5.94%		$3.17$3.007.84 million shs$973.92 million
05/28/2024$3.30$3.20
-3.03%		$3.34$3.164.93 million shs$1.04 billion
05/27/2024$3.30$3.30$3.33$3.224.06 million shs$1.07 billion
05/24/2024$3.29$3.30
+0.46%		$3.33$3.224.05 million shs$1.07 billion
05/23/2024$3.42$3.29
-3.81%		$3.44$3.248.68 million shs$1.02 billion
05/22/2024$3.48$3.42
-1.87%		$3.50$3.403.97 million shs$1.06 billion
05/21/2024$3.68$3.48
-5.43%		$3.68$3.466.13 million shs$1.08 billion
05/20/2024$3.70$3.68
-0.54%		$3.74$3.653.80 million shs$1.14 billion
05/17/2024$3.81$3.70
-2.76%		$3.85$3.605.96 million shs$1.15 billion
05/16/2024$3.90$3.81
-2.31%		$3.92$3.812.78 million shs$1.18 billion
05/15/2024$4.01$3.90
-2.75%		$4.09$3.803.56 million shs$1.21 billion
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
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NYSE:ACHR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings