The closing price for Archer Aviation (ACHR) in September 2024 was $3.03, on September 30. It was down 11.7% for the month. The latest price is $8.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $3.06 | $3.14 | $2.98 | $3.03 | 12,785,260 |
September 27 2024 | $2.99 | $3.18 | $2.98 | $3.07 | 13,719,820 |
September 26 2024 | $2.96 | $3.00 | $2.82 | $2.92 | 13,513,050 |
September 25 2024 | $3.04 | $3.08 | $2.90 | $2.91 | 13,058,190 |
September 24 2024 | $3.05 | $3.10 | $3.02 | $3.04 | 8,170,283 |
September 23 2024 | $3.08 | $3.10 | $3.01 | $3.04 | 8,324,049 |
September 20 2024 | $3.05 | $3.12 | $3.05 | $3.06 | 11,570,710 |
September 19 2024 | $3.16 | $3.18 | $3.04 | $3.05 | 12,169,220 |
September 18 2024 | $3.11 | $3.22 | $3.03 | $3.06 | 13,639,860 |
September 17 2024 | $3.14 | $3.24 | $3.11 | $3.13 | 9,603,691 |
September 16 2024 | $3.29 | $3.31 | $3.07 | $3.11 | 15,204,030 |
September 13 2024 | $3.32 | $3.43 | $3.29 | $3.31 | 8,676,183 |
September 12 2024 | $3.27 | $3.34 | $3.21 | $3.30 | 8,344,678 |
September 11 2024 | $3.27 | $3.36 | $3.21 | $3.30 | 7,260,161 |
September 10 2024 | $3.28 | $3.34 | $3.15 | $3.30 | 10,321,630 |
September 09 2024 | $3.11 | $3.36 | $3.11 | $3.28 | 10,216,160 |
September 06 2024 | $3.23 | $3.27 | $3.01 | $3.10 | 15,583,740 |
September 05 2024 | $3.36 | $3.41 | $3.24 | $3.25 | 11,111,040 |
September 04 2024 | $3.36 | $3.55 | $3.33 | $3.36 | 10,688,150 |
September 03 2024 | $3.43 | $3.50 | $3.35 | $3.38 | 14,990,200 |
Daily pricing data for Archer Aviation dates back to 12/18/2020, and may be incomplete.
