Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Archer Aviation Inc WT [Achr.W] (NY: ACH-WS )

3.730 +0.660 (+21.50%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.120 3.826 3.020 3.730 385,068 +0.66(+21.50%)
Dec 23, 2024 3.200 3.250 2.980 3.070 186,809 +0.09(+3.02%)
Dec 20, 2024 2.800 3.225 2.650 2.980 361,234 +0.17(+6.05%)
Dec 19, 2024 3.010 3.400 2.680 2.810 215,960 +0.00(+0.00%)
Dec 18, 2024 2.970 3.530 2.650 2.810 631,069 -0.03(-1.19%)
Dec 17, 2024 2.850 2.950 2.670 2.844 308,053 -0.01(-0.22%)
Dec 16, 2024 2.650 3.000 2.650 2.850 420,417 +0.12(+4.59%)
Dec 13, 2024 2.270 2.800 2.100 2.725 460,179 +0.73(+36.25%)
Dec 12, 2024 2.170 2.170 1.930 2.000 211,563 -0.09(-4.31%)
Dec 11, 2024 2.360 2.360 2.020 2.090 43,164 -0.15(-6.70%)
Dec 10, 2024 2.250 2.400 2.180 2.240 76,711 -0.15(-6.28%)
Dec 09, 2024 2.550 2.600 2.250 2.390 136,903 -0.13(-5.16%)
Dec 06, 2024 2.610 2.620 2.360 2.520 374,331 +0.10(+4.13%)
Dec 05, 2024 2.390 2.560 2.110 2.420 493,456 +0.02(+0.83%)
Dec 04, 2024 1.850 2.400 1.850 2.400 313,603 +0.35(+17.05%)
Dec 03, 2024 2.000 2.150 1.770 2.050 422,934 -0.26(-11.23%)
Dec 02, 2024 3.350 3.350 2.000 2.310 877,299 -1.02(-30.63%)
Nov 29, 2024 3.250 3.480 3.080 3.330 447,590 +0.44(+15.20%)
Nov 27, 2024 2.010 3.000 1.910 2.891 684,588 +0.99(+51.74%)
Nov 26, 2024 1.940 1.960 1.675 1.905 250,678 -0.03(-1.80%)
Nov 25, 2024 1.480 2.010 1.450 1.940 1,157,922 +0.64(+49.23%)
Nov 22, 2024 1.300 1.495 1.290 1.300 623,777 +0.09(+7.44%)
Nov 21, 2024 0.8700 1.360 0.8700 1.210 978,825 +0.33(+37.50%)
Nov 20, 2024 0.7900 0.8900 0.7500 0.8800 93,932 +0.08(+10.00%)
Nov 19, 2024 0.6210 0.8230 0.6210 0.8000 161,201 +0.11(+15.94%)
Nov 18, 2024 0.6800 0.7000 0.5288 0.6900 157,869 +0.12(+20.80%)
Nov 15, 2024 0.7100 0.7100 0.5300 0.5712 105,791 -0.11(-16.73%)
Nov 14, 2024 0.6000 0.7300 0.6000 0.6860 209,193 +0.07(+10.65%)
Nov 13, 2024 0.7499 0.7499 0.5912 0.6200 206,605 -0.08(-11.43%)
Nov 12, 2024 0.6500 0.7188 0.6200 0.7000 127,582 +0.05(+8.53%)
Nov 11, 2024 0.5000 0.6740 0.5000 0.6450 510,092 +0.18(+37.23%)
Nov 08, 2024 0.4300 0.4840 0.4110 0.4700 288,067 +0.09(+23.68%)
Nov 07, 2024 0.3927 0.4250 0.3600 0.3800 200,708 +0.03(+7.04%)
Nov 06, 2024 0.3800 0.3850 0.3500 0.3550 20,233 -0.03(-6.58%)
Nov 05, 2024 0.3600 0.3800 0.3500 0.3800 51,613 +0.02(+5.56%)
Nov 04, 2024 0.3699 0.4000 0.3399 0.3600 97,613 +0.02(+5.23%)
Nov 01, 2024 0.3400 0.3720 0.3300 0.3421 27,862 +0.00(+0.62%)
Oct 31, 2024 0.3700 0.3780 0.3300 0.3400 134,020 -0.04(-9.57%)
Oct 30, 2024 0.3800 0.3800 0.3600 0.3760 88,916 +0.00(+1.08%)
Oct 29, 2024 0.3800 0.3800 0.3400 0.3720 67,827 +0.02(+5.38%)
Oct 28, 2024 0.3300 0.3750 0.3200 0.3530 161,774 +0.04(+13.87%)
Oct 25, 2024 0.3400 0.3400 0.3100 0.3100 45,691 -0.02(-5.34%)
Oct 24, 2024 0.3300 0.3490 0.3160 0.3275 250,727 +0.01(+1.74%)
Oct 23, 2024 0.3350 0.3350 0.3020 0.3219 102,998 -0.02(-4.48%)
Oct 22, 2024 0.3000 0.3370 0.2801 0.3370 379,619 +0.03(+10.49%)
Oct 21, 2024 0.3199 0.3200 0.2901 0.3050 223,245 +0.00(+1.57%)
Oct 18, 2024 0.3100 0.3343 0.3003 0.3003 42,537 -0.02(-6.45%)
Oct 17, 2024 0.3500 0.3500 0.3060 0.3210 43,383 +0.00(+0.34%)
Oct 16, 2024 0.3500 0.3500 0.3000 0.3199 810,462 -0.01(-3.06%)
Oct 15, 2024 0.3300 0.3500 0.3200 0.3300 187,442 +0.02(+6.45%)
Oct 14, 2024 0.3500 0.3477 0.3100 0.3100 51,001 -0.00(-1.27%)
Oct 11, 2024 0.3350 0.3500 0.3100 0.3140 237,935 -0.02(-4.85%)
Oct 10, 2024 0.3799 0.3799 0.3241 0.3300 71,804 -0.01(-2.94%)
Oct 09, 2024 0.3800 0.3800 0.3310 0.3400 53,505 -0.04(-11.39%)
Oct 08, 2024 0.3600 0.3888 0.3600 0.3837 33,505 +0.01(+3.70%)
Oct 07, 2024 0.4000 0.3975 0.3300 0.3700 95,377 +0.02(+4.37%)
Oct 04, 2024 0.4340 0.4340 0.3400 0.3545 29,828 +0.02(+5.82%)
Oct 03, 2024 0.3700 0.4001 0.3282 0.3350 64,064 -0.05(-14.10%)
Oct 02, 2024 0.3700 0.4071 0.3300 0.3900 222,070 +0.03(+7.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.