Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer Aviation Inc (NY: ACHR )

3.700 -0.110 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.610 4.860 4.520 4.610 2,390,647 -0.02(-0.43%)
Apr 28, 2022 4.000 4.670 3.910 4.630 6,436,860 +0.93(+25.14%)
Apr 27, 2022 3.720 4.100 3.670 3.700 2,554,487 -0.02(-0.54%)
Apr 26, 2022 3.840 3.864 3.710 3.720 973,106 -0.16(-4.12%)
Apr 25, 2022 3.660 3.915 3.660 3.880 1,010,764 +0.15(+4.02%)
Apr 22, 2022 3.750 3.885 3.670 3.730 1,141,887 -0.07(-1.84%)
Apr 21, 2022 4.130 4.180 3.690 3.800 1,502,982 -0.26(-6.40%)
Apr 20, 2022 4.180 4.180 3.930 4.060 1,010,934 +0.02(+0.50%)
Apr 19, 2022 4.000 4.160 3.820 4.040 1,767,295 +0.07(+1.76%)
Apr 18, 2022 4.030 4.041 3.880 3.970 882,052 -0.10(-2.46%)
Apr 14, 2022 4.070 4.180 4.002 4.070 1,274,342 +0.00(+0.00%)
Apr 13, 2022 3.920 4.105 3.780 4.070 1,073,817 +0.16(+4.09%)
Apr 12, 2022 4.120 4.140 3.890 3.910 1,721,881 -0.11(-2.74%)
Apr 11, 2022 4.000 4.135 3.830 4.020 1,955,345 +0.06(+1.52%)
Apr 08, 2022 4.100 4.190 3.960 3.960 1,343,408 -0.16(-3.88%)
Apr 07, 2022 4.470 4.470 4.000 4.120 1,785,447 -0.39(-8.65%)
Apr 06, 2022 4.670 4.850 4.415 4.510 1,766,483 -0.40(-8.15%)
Apr 05, 2022 4.850 5.010 4.650 4.910 2,031,970 +0.06(+1.24%)
Apr 04, 2022 4.850 4.900 4.630 4.850 1,235,252 +0.10(+2.11%)
Apr 01, 2022 4.840 4.920 4.690 4.750 1,062,181 -0.06(-1.25%)
Mar 31, 2022 4.870 4.960 4.570 4.810 1,880,626 -0.06(-1.23%)
Mar 30, 2022 5.000 5.060 4.760 4.870 3,241,355 -0.27(-5.25%)
Mar 29, 2022 4.750 5.180 4.513 5.140 2,750,284 +0.52(+11.26%)
Mar 28, 2022 5.110 5.240 4.600 4.620 2,469,255 -0.49(-9.59%)
Mar 25, 2022 4.990 5.170 4.890 5.110 2,202,943 +0.13(+2.61%)
Mar 24, 2022 4.810 5.160 4.710 4.980 3,932,972 +0.23(+4.84%)
Mar 23, 2022 4.560 4.880 4.365 4.750 2,512,838 +0.16(+3.49%)
Mar 22, 2022 4.430 4.630 4.340 4.590 1,480,220 +0.14(+3.15%)
Mar 21, 2022 4.430 4.615 4.280 4.450 2,104,205 +0.02(+0.45%)
Mar 18, 2022 3.970 4.495 3.830 4.430 2,876,119 +0.22(+5.23%)
Mar 17, 2022 3.850 4.295 3.822 4.210 3,432,233 +0.33(+8.51%)
Mar 16, 2022 3.400 3.890 3.250 3.880 3,314,798 +0.55(+16.52%)
Mar 15, 2022 2.960 3.350 2.900 3.330 2,934,716 +0.42(+14.43%)
Mar 14, 2022 3.190 3.220 2.805 2.910 3,073,266 -0.26(-8.20%)
Mar 11, 2022 3.340 3.500 3.150 3.170 1,454,609 -0.14(-4.23%)
Mar 10, 2022 3.390 3.235 3.310 1,618,553 -0.13(-3.78%)
Mar 09, 2022 3.440 3.670 3.295 3.440 2,210,783 +0.16(+4.88%)
Mar 08, 2022 3.040 3.380 3.015 3.280 2,238,600 +0.25(+8.25%)
Mar 07, 2022 2.930 3.200 2.930 3.030 2,215,345 +0.15(+5.21%)
Mar 04, 2022 2.990 3.100 2.830 2.880 2,395,548 +0.04(+1.41%)
Mar 03, 2022 3.110 3.110 2.840 2.840 1,149,259 -0.22(-7.19%)
Mar 02, 2022 3.160 3.165 3.040 3.060 816,746 -0.09(-2.86%)
Mar 01, 2022 3.130 3.175 3.044 3.150 1,126,345 +0.00(+0.00%)
Feb 28, 2022 3.150 3.200 3.040 3.150 1,218,465 +0.00(+0.00%)
Feb 25, 2022 3.100 3.220 3.120 3.150 1,041,435 +0.06(+1.94%)
Feb 24, 2022 2.630 3.100 2.610 3.090 2,666,160 +0.28(+9.96%)
Feb 23, 2022 3.020 3.020 2.800 2.810 1,419,073 -0.13(-4.42%)
Feb 22, 2022 2.920 3.060 2.860 2.940 2,086,140 +0.00(+0.00%)
Feb 18, 2022 2.940 0 +0.02(+0.68%)
Feb 17, 2022 3.020 3.039 2.880 2.920 2,353,826 -0.16(-5.19%)
Feb 16, 2022 3.170 3.290 3.050 3.080 1,257,886 -0.06(-1.91%)
Feb 15, 2022 2.960 3.155 2.922 3.140 1,329,398 +0.28(+9.79%)
Feb 14, 2022 2.890 2.960 2.810 2.860 1,221,665 -0.05(-1.72%)
Feb 11, 2022 3.100 3.110 2.870 2.910 2,393,288 -0.14(-4.59%)
Feb 10, 2022 3.070 3.360 3.030 3.050 7,902,673 -0.09(-2.87%)
Feb 09, 2022 3.190 3.210 3.040 3.140 3,287,871 -0.02(-0.63%)
Feb 08, 2022 3.050 3.190 3.000 3.160 1,929,898 +0.10(+3.27%)
Feb 07, 2022 3.080 3.215 3.000 3.060 1,330,697 +0.03(+0.99%)
Feb 04, 2022 2.800 3.060 2.760 3.030 1,251,887 +0.26(+9.39%)
Feb 03, 2022 2.870 2.730 2.770 1,413,045 -0.20(-6.73%)
Feb 02, 2022 3.190 3.225 2.940 2.970 1,580,801 -0.20(-6.31%)
Feb 01, 2022 3.250 3.270 3.025 3.170 1,021,322 +0.02(+0.63%)
Jan 31, 2022 2.850 3.150 3.150 2,430,474 +0.32(+11.31%)
Jan 28, 2022 2.890 2.910 2.690 2.830 3,101,769 -0.04(-1.39%)
Jan 27, 2022 3.020 3.115 2.840 2.870 2,851,367 -0.07(-2.38%)
Jan 26, 2022 3.370 3.370 2.930 2.940 1,985,547 -0.25(-7.84%)
Jan 25, 2022 3.040 3.300 3.040 3.190 1,695,268 +0.08(+2.57%)
Jan 24, 2022 3.070 3.160 2.900 3.110 3,062,985 -0.22(-6.61%)
Jan 21, 2022 3.520 3.535 3.240 3.330 2,492,407 -0.27(-7.50%)
Jan 20, 2022 3.700 3.975 3.570 3.600 1,527,534 -0.05(-1.37%)
Jan 19, 2022 3.640 3.800 3.570 3.650 1,444,616 +0.05(+1.39%)
Jan 18, 2022 3.920 3.940 3.560 3.600 1,804,025 -0.36(-9.09%)
Jan 14, 2022 3.960 0 -0.05(-1.25%)
Jan 13, 2022 4.130 4.140 3.930 4.010 1,638,335 -0.11(-2.67%)
Jan 12, 2022 4.330 4.370 4.000 4.120 1,655,038 -0.23(-5.29%)
Jan 11, 2022 4.240 4.370 4.170 4.350 1,753,010 +0.15(+3.57%)
Jan 10, 2022 4.570 4.570 4.150 4.200 2,581,104 -0.44(-9.48%)
Jan 07, 2022 5.050 5.050 4.540 4.640 2,936,535 -0.40(-7.94%)
Jan 06, 2022 5.510 5.510 5.010 5.040 1,663,277 -0.39(-7.18%)
Jan 05, 2022 5.920 5.985 5.350 5.430 2,116,112 -0.56(-9.35%)
Jan 04, 2022 6.240 6.240 5.870 5.990 1,622,650 -0.18(-2.92%)
Jan 03, 2022 6.000 6.350 5.892 6.170 2,224,342 +0.13(+2.15%)
Dec 31, 2021 6.020 6.160 5.970 6.040 1,546,970 +0.04(+0.67%)
Dec 30, 2021 6.380 6.520 5.921 6.000 7,399,528 -0.46(-7.12%)
Dec 29, 2021 6.610 6.710 6.410 6.460 1,670,015 -0.20(-3.00%)
Dec 28, 2021 6.600 6.700 6.500 6.660 1,376,556 +0.01(+0.15%)
Dec 27, 2021 6.790 7.015 6.610 6.650 1,560,912 -0.21(-3.06%)
Dec 23, 2021 6.140 7.175 6.130 6.860 3,726,325 +0.87(+14.52%)
Dec 22, 2021 6.370 6.370 5.960 5.990 1,932,771 -0.39(-6.11%)
Dec 21, 2021 6.700 6.710 6.330 6.380 1,897,065 -0.19(-2.89%)
Dec 20, 2021 6.430 6.720 6.290 6.570 2,556,791 -0.07(-1.05%)
Dec 17, 2021 7.120 7.171 6.610 6.640 7,922,023 -0.55(-7.65%)
Dec 16, 2021 7.330 7.810 7.130 7.190 1,994,007 -0.09(-1.24%)
Dec 15, 2021 6.960 7.380 6.793 7.280 2,087,898 +0.32(+4.60%)
Dec 14, 2021 6.920 7.480 6.885 6.960 1,780,252 -0.20(-2.79%)
Dec 13, 2021 7.390 7.700 7.049 7.160 1,718,217 -0.15(-2.05%)
Dec 10, 2021 7.100 7.600 7.070 7.310 2,184,494 +0.28(+3.98%)
Dec 09, 2021 7.080 7.400 6.900 7.030 2,279,377 -0.16(-2.23%)
Dec 08, 2021 6.500 7.270 6.480 7.190 2,977,078 +0.69(+10.62%)
Dec 07, 2021 6.490 6.680 6.400 6.500 1,398,356 +0.06(+0.93%)
Dec 06, 2021 6.210 6.550 6.000 6.440 1,772,013 +0.26(+4.21%)
Dec 03, 2021 6.680 6.700 5.920 6.180 2,150,787 -0.44(-6.65%)
Dec 02, 2021 6.320 6.720 6.100 6.620 3,026,220 +0.54(+8.88%)
Dec 01, 2021 6.200 6.380 6.060 6.080 2,035,800 -0.08(-1.30%)
Nov 30, 2021 6.140 6.320 6.050 6.160 2,118,798 +0.09(+1.48%)
Nov 29, 2021 6.110 6.179 5.650 6.070 1,801,444 -0.08(-1.30%)
Nov 26, 2021 5.710 6.180 5.630 6.150 716,365 +0.22(+3.71%)
Nov 24, 2021 5.850 5.960 5.420 5.930 1,632,293 +0.13(+2.24%)
Nov 23, 2021 6.030 6.080 5.750 5.800 2,757,121 -0.25(-4.13%)
Nov 22, 2021 5.900 6.110 5.770 6.050 2,232,495 +0.13(+2.20%)
Nov 19, 2021 5.900 6.030 5.850 5.920 1,026,323 -0.07(-1.17%)
Nov 18, 2021 6.080 6.000 5.940 5.990 1,049,843 -0.09(-1.48%)
Nov 17, 2021 5.970 6.230 5.950 6.080 1,675,158 +0.09(+1.50%)
Nov 16, 2021 5.850 6.020 5.720 5.990 1,526,216 +0.19(+3.28%)
Nov 15, 2021 5.740 5.856 5.690 5.800 1,786,857 +0.06(+1.05%)
Nov 12, 2021 5.800 6.000 5.650 5.740 2,556,049 -0.36(-5.90%)
Nov 11, 2021 6.000 6.220 5.800 6.100 2,429,276 +0.15(+2.52%)
Nov 10, 2021 5.980 5.950 1,982,889 -0.11(-1.82%)
Nov 09, 2021 6.160 6.200 5.860 6.060 2,145,525 -0.08(-1.30%)
Nov 08, 2021 6.510 6.550 6.090 6.140 2,389,679 -0.15(-2.38%)
Nov 05, 2021 6.580 6.660 6.200 6.290 1,717,452 -0.23(-3.53%)
Nov 04, 2021 6.900 6.920 6.450 6.520 2,740,270 -0.02(-0.31%)
Nov 03, 2021 6.450 6.780 6.280 6.540 2,136,434 +0.04(+0.62%)
Nov 02, 2021 6.450 6.880 6.400 6.500 2,308,714 +0.09(+1.40%)
Nov 01, 2021 6.090 6.750 6.360 6.410 8,483,512 +0.71(+12.46%)
Oct 29, 2021 5.620 5.770 5.560 5.700 4,566,580 +0.06(+1.06%)
Oct 28, 2021 5.670 5.760 5.460 5.640 5,202,643 +0.25(+4.64%)
Oct 27, 2021 6.280 6.300 5.200 5.390 10,479,094 -0.94(-14.85%)
Oct 26, 2021 6.440 6.300 6.330 1,223,739 +0.09(+1.44%)
Oct 25, 2021 6.760 6.800 6.180 6.240 1,865,022 -0.47(-7.00%)
Oct 22, 2021 6.700 6.800 6.603 6.710 701,212 -0.08(-1.18%)
Oct 21, 2021 6.710 6.890 6.630 6.790 615,430 +0.11(+1.65%)
Oct 20, 2021 6.660 6.720 6.600 6.680 565,888 -0.01(-0.15%)
Oct 19, 2021 6.900 6.982 6.600 6.690 1,120,039 -0.23(-3.32%)
Oct 18, 2021 7.190 7.200 6.911 6.920 753,416 -0.18(-2.54%)
Oct 15, 2021 7.390 7.450 7.030 7.100 887,449 -0.23(-3.14%)
Oct 14, 2021 7.730 7.834 7.230 7.330 866,055 -0.40(-5.17%)
Oct 13, 2021 8.150 8.150 7.680 7.730 401,172 -0.27(-3.37%)
Oct 12, 2021 8.040 8.220 7.800 8.000 512,314 +0.01(+0.13%)
Oct 11, 2021 8.000 8.240 7.950 7.990 773,436 -0.01(-0.12%)
Oct 08, 2021 8.130 8.205 7.840 8.000 1,446,252 -0.08(-0.99%)
Oct 07, 2021 8.000 8.100 7.905 8.080 493,263 +0.16(+2.02%)
Oct 06, 2021 7.770 7.960 7.770 7.920 315,180 +0.10(+1.28%)
Oct 05, 2021 7.800 7.900 7.760 7.820 439,110 -0.03(-0.38%)
Oct 04, 2021 8.350 8.375 7.820 7.850 692,603 -0.54(-6.44%)
Oct 01, 2021 8.890 8.950 8.260 8.390 902,524 -0.49(-5.52%)
Sep 30, 2021 8.990 9.080 8.850 8.880 531,302 -0.12(-1.33%)
Sep 29, 2021 9.070 9.120 8.920 9.000 763,681 -0.07(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.