Archer Aviation Inc. (ACHR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 3.1400 | 3.2400 | 3.1100 | 3.1350 | 3.1350 | 7,480,383 |
| 16 sept 2024 | 3.2900 | 3.3100 | 3.0700 | 3.1100 | 3.1100 | 15,148,400 |
| 13 sept 2024 | 3.3200 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 8,676,200 |
| 12 sept 2024 | 3.2700 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 8,344,700 |
| 11 sept 2024 | 3.2700 | 3.3590 | 3.2100 | 3.3000 | 3.3000 | 7,260,200 |
| 10 sept 2024 | 3.2800 | 3.3400 | 3.1500 | 3.3000 | 3.3000 | 10,321,600 |
| 09 sept 2024 | 3.1100 | 3.3550 | 3.1100 | 3.2800 | 3.2800 | 10,216,200 |
| 06 sept 2024 | 3.2300 | 3.2700 | 3.0100 | 3.1000 | 3.1000 | 15,583,700 |
| 05 sept 2024 | 3.3600 | 3.4050 | 3.2400 | 3.2500 | 3.2500 | 11,111,000 |
| 04 sept 2024 | 3.3600 | 3.5500 | 3.3300 | 3.3600 | 3.3600 | 10,688,100 |
| 03 sept 2024 | 3.4300 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 14,996,500 |
| 30 ago 2024 | 3.6000 | 3.6200 | 3.3500 | 3.4000 | 3.4000 | 12,155,100 |
| 29 ago 2024 | 3.6100 | 3.7000 | 3.5300 | 3.5400 | 3.5400 | 12,301,500 |
| 28 ago 2024 | 3.7500 | 3.7700 | 3.5600 | 3.5600 | 3.5600 | 6,803,800 |
| 27 ago 2024 | 3.9400 | 3.9400 | 3.7300 | 3.7700 | 3.7700 | 7,533,000 |
| 26 ago 2024 | 3.8400 | 3.9600 | 3.8150 | 3.9300 | 3.9300 | 7,842,300 |
| 23 ago 2024 | 3.7200 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 6,400,400 |
| 22 ago 2024 | 3.8500 | 3.8800 | 3.6200 | 3.6800 | 3.6800 | 8,268,800 |
| 21 ago 2024 | 3.6600 | 3.8550 | 3.6200 | 3.8200 | 3.8200 | 8,851,500 |
| 20 ago 2024 | 3.7900 | 3.8300 | 3.6200 | 3.6200 | 3.6200 | 7,468,300 |
| 19 ago 2024 | 3.8700 | 3.8800 | 3.6500 | 3.7800 | 3.7800 | 9,796,000 |
| 16 ago 2024 | 3.7300 | 3.8650 | 3.6950 | 3.8400 | 3.8400 | 10,761,000 |
| 15 ago 2024 | 3.6000 | 3.7400 | 3.5700 | 3.7300 | 3.7300 | 10,071,200 |
| 14 ago 2024 | 3.6100 | 3.6300 | 3.4600 | 3.5400 | 3.5400 | 6,846,400 |
| 13 ago 2024 | 3.5700 | 3.6100 | 3.4500 | 3.6000 | 3.6000 | 9,489,900 |
| 12 ago 2024 | 3.6800 | 3.7500 | 3.5200 | 3.5500 | 3.5500 | 6,659,700 |
| 09 ago 2024 | 3.5500 | 3.8100 | 3.4300 | 3.6400 | 3.6400 | 21,316,300 |
| 08 ago 2024 | 3.9400 | 4.0900 | 3.8900 | 3.9900 | 3.9900 | 9,117,400 |
| 07 ago 2024 | 4.0000 | 4.1400 | 3.8300 | 3.8400 | 3.8400 | 6,449,900 |
| 06 ago 2024 | 4.0800 | 4.0980 | 3.8100 | 3.9200 | 3.9200 | 4,827,000 |
| 05 ago 2024 | 3.5800 | 3.9500 | 3.5100 | 3.9100 | 3.9100 | 7,551,900 |
| 02 ago 2024 | 3.8000 | 4.0700 | 3.6400 | 4.0200 | 4.0200 | 7,738,700 |
| 01 ago 2024 | 4.1600 | 4.2000 | 3.9500 | 4.0100 | 4.0100 | 6,030,400 |
| 31 jul 2024 | 4.2000 | 4.4070 | 4.1400 | 4.1700 | 4.1700 | 6,342,600 |
| 30 jul 2024 | 4.4200 | 4.4200 | 4.0900 | 4.2300 | 4.2300 | 12,117,900 |
| 29 jul 2024 | 4.7700 | 4.8150 | 4.3800 | 4.4600 | 4.4600 | 5,969,500 |
| 26 jul 2024 | 4.5000 | 4.7700 | 4.5000 | 4.6900 | 4.6900 | 7,157,900 |
| 25 jul 2024 | 4.2700 | 4.6000 | 4.2500 | 4.4000 | 4.4000 | 7,546,000 |
| 24 jul 2024 | 4.4800 | 4.5900 | 4.3600 | 4.3800 | 4.3800 | 6,372,100 |
| 23 jul 2024 | 4.5800 | 4.7100 | 4.5000 | 4.5600 | 4.5600 | 5,930,700 |
| 22 jul 2024 | 4.6800 | 4.7100 | 4.5100 | 4.6000 | 4.6000 | 4,819,900 |
| 19 jul 2024 | 4.8000 | 4.8100 | 4.5900 | 4.6400 | 4.6400 | 7,029,200 |
| 18 jul 2024 | 5.1100 | 5.2100 | 4.7700 | 4.8300 | 4.8300 | 10,183,700 |
| 17 jul 2024 | 5.2100 | 5.3900 | 5.0200 | 5.0700 | 5.0700 | 9,587,800 |
| 16 jul 2024 | 5.1100 | 5.4650 | 5.0200 | 5.3900 | 5.3900 | 13,513,300 |
| 15 jul 2024 | 5.3200 | 5.3200 | 4.9450 | 5.0500 | 5.0500 | 11,903,600 |
| 12 jul 2024 | 4.7000 | 5.1800 | 4.6700 | 5.0500 | 5.0500 | 20,940,100 |
| 11 jul 2024 | 4.4700 | 4.5700 | 4.3000 | 4.5700 | 4.5700 | 10,201,500 |
| 10 jul 2024 | 4.2600 | 4.4200 | 4.2300 | 4.3900 | 4.3900 | 7,286,200 |
| 09 jul 2024 | 4.4300 | 4.4700 | 4.0500 | 4.2800 | 4.2800 | 8,898,100 |
| 08 jul 2024 | 4.6100 | 4.6200 | 4.4100 | 4.4800 | 4.4800 | 10,655,900 |
| 05 jul 2024 | 4.7600 | 4.7900 | 4.2200 | 4.4000 | 4.4000 | 18,777,000 |
| 03 jul 2024 | 3.8100 | 4.3300 | 3.8100 | 4.2100 | 4.2100 | 16,275,300 |
| 02 jul 2024 | 3.4900 | 3.7900 | 3.4700 | 3.7200 | 3.7200 | 10,171,000 |
| 01 jul 2024 | 3.5300 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 4,709,200 |
| 28 jun 2024 | 3.4900 | 3.5300 | 3.3300 | 3.5200 | 3.5200 | 22,851,900 |
| 27 jun 2024 | 3.6600 | 3.6950 | 3.4700 | 3.4900 | 3.4900 | 5,778,100 |
| 26 jun 2024 | 3.6300 | 3.6800 | 3.4700 | 3.6500 | 3.6500 | 5,475,000 |
| 25 jun 2024 | 3.7600 | 3.8800 | 3.6300 | 3.6600 | 3.6600 | 6,697,200 |
| 24 jun 2024 | 3.6800 | 4.0300 | 3.6600 | 3.7400 | 3.7400 | 15,921,500 |
| 21 jun 2024 | 3.1500 | 3.7000 | 3.1200 | 3.6600 | 3.6600 | 31,429,700 |
| 20 jun 2024 | 3.1000 | 3.2000 | 3.0400 | 3.1200 | 3.1200 | 6,309,600 |
| 18 jun 2024 | 3.1700 | 3.1900 | 3.0400 | 3.0600 | 3.0600 | 5,733,300 |
| 17 jun 2024 | 3.1900 | 3.2180 | 3.1500 | 3.1700 | 3.1700 | 6,049,900 |
| 14 jun 2024 | 3.2300 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 4,323,200 |
| 13 jun 2024 | 3.4100 | 3.4100 | 3.2000 | 3.2700 | 3.2700 | 5,410,000 |
| 12 jun 2024 | 3.4300 | 3.6200 | 3.3600 | 3.3600 | 3.3600 | 8,273,500 |
| 11 jun 2024 | 3.2700 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 3,539,800 |
| 10 jun 2024 | 3.3100 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 3,768,400 |
| 07 jun 2024 | 3.3400 | 3.3700 | 3.2500 | 3.3600 | 3.3600 | 5,954,900 |
| 06 jun 2024 | 3.6600 | 3.7200 | 3.4100 | 3.4300 | 3.4300 | 9,510,700 |
| 05 jun 2024 | 3.4000 | 3.5500 | 3.2800 | 3.4500 | 3.4500 | 10,349,400 |
| 04 jun 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 3,919,100 |
| 03 jun 2024 | 3.3500 | 3.4000 | 3.2400 | 3.3000 | 3.3000 | 4,285,500 |
| 31 may 2024 | 3.2400 | 3.3700 | 3.2000 | 3.2700 | 3.2700 | 7,511,200 |
| 30 may 2024 | 3.0500 | 3.2400 | 3.0380 | 3.2000 | 3.2000 | 9,241,200 |
| 29 may 2024 | 3.1600 | 3.1650 | 3.0000 | 3.0100 | 3.0100 | 7,919,200 |
| 28 may 2024 | 3.3100 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 4,953,200 |
| 24 may 2024 | 3.2800 | 3.3250 | 3.2200 | 3.3000 | 3.3000 | 4,054,500 |
| 23 may 2024 | 3.4200 | 3.4400 | 3.2350 | 3.2800 | 3.2800 | 8,695,500 |
| 22 may 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 3,987,600 |
| 21 may 2024 | 3.6500 | 3.6800 | 3.4600 | 3.4800 | 3.4800 | 6,298,100 |
| 20 may 2024 | 3.7100 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 3,799,300 |
| 17 may 2024 | 3.8000 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 5,976,400 |
| 16 may 2024 | 3.8800 | 3.9150 | 3.8000 | 3.8100 | 3.8100 | 2,777,400 |
| 15 may 2024 | 4.0600 | 4.0900 | 3.8000 | 3.8900 | 3.8900 | 3,564,400 |
| 14 may 2024 | 3.8300 | 4.0800 | 3.8300 | 4.0000 | 4.0000 | 5,607,000 |
| 13 may 2024 | 3.7400 | 4.0000 | 3.7300 | 3.7500 | 3.7500 | 5,425,400 |
| 10 may 2024 | 3.8800 | 4.1300 | 3.5740 | 3.6500 | 3.6500 | 5,874,400 |
| 09 may 2024 | 3.7400 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 5,543,800 |
| 08 may 2024 | 3.8200 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 3,530,000 |
| 07 may 2024 | 3.9700 | 3.9700 | 3.8200 | 3.8600 | 3.8600 | 3,385,700 |
| 06 may 2024 | 4.0100 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | 3,120,100 |
| 03 may 2024 | 4.1000 | 4.1600 | 3.8850 | 3.9600 | 3.9600 | 3,776,500 |
| 02 may 2024 | 4.0700 | 4.1100 | 3.9620 | 4.0100 | 4.0100 | 2,666,700 |
| 01 may 2024 | 3.8900 | 4.1900 | 3.8600 | 4.0000 | 4.0000 | 4,841,100 |
| 30 abr 2024 | 4.0100 | 4.0500 | 3.8700 | 3.8800 | 3.8800 | 3,777,300 |
| 29 abr 2024 | 4.0600 | 4.1000 | 3.9900 | 4.0700 | 4.0700 | 3,324,600 |
| 26 abr 2024 | 3.9900 | 4.0500 | 3.9300 | 4.0200 | 4.0200 | 3,109,500 |
| 25 abr 2024 | 4.0100 | 4.0180 | 3.8700 | 3.9800 | 3.9800 | 3,712,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.