The highest closing price for Archer Aviation (ACHR) last month was $9.57, on November 29. It was up 196.3% for the month. The latest price is $9.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $8.81 | $9.84 | $8.31 | $9.57 | 60,496,770 |
November 27 2024 | $7.51 | $8.54 | $7.45 | $8.08 | 62,743,031 |
November 26 2024 | $7.25 | $7.62 | $6.82 | $7.22 | 39,613,090 |
November 25 2024 | $6.65 | $7.90 | $6.42 | $7.48 | 79,913,273 |
November 22 2024 | $6.08 | $6.22 | $5.74 | $6.04 | 46,572,262 |
November 21 2024 | $5.10 | $5.91 | $4.94 | $5.78 | 42,379,801 |
November 20 2024 | $5.14 | $5.16 | $4.88 | $5.06 | 28,598,840 |
November 19 2024 | $4.35 | $5.15 | $4.33 | $5.13 | 34,883,312 |
November 18 2024 | $4.13 | $4.48 | $4.05 | $4.41 | 19,487,770 |
November 15 2024 | $4.28 | $4.29 | $4.05 | $4.11 | 16,516,000 |
November 14 2024 | $4.32 | $4.54 | $4.28 | $4.29 | 16,100,000 |
November 13 2024 | $4.77 | $4.78 | $4.15 | $4.28 | 33,046,801 |
November 12 2024 | $4.41 | $4.86 | $4.35 | $4.66 | 37,569,301 |
November 11 2024 | $4.28 | $4.60 | $4.06 | $4.51 | 49,078,660 |
November 08 2024 | $3.59 | $4.10 | $3.49 | $3.89 | 41,549,047 |
November 07 2024 | $3.40 | $3.65 | $3.35 | $3.50 | 29,726,520 |
November 06 2024 | $3.33 | $3.38 | $3.14 | $3.21 | 16,040,370 |
November 05 2024 | $3.22 | $3.25 | $3.15 | $3.25 | 8,216,502 |
November 04 2024 | $3.27 | $3.33 | $3.22 | $3.24 | 8,620,143 |
November 01 2024 | $3.23 | $3.34 | $3.17 | $3.28 | 9,928,758 |
Daily pricing data for Archer Aviation dates back to 12/18/2020, and may be incomplete.
