NYSE - Delayed Quote • USD
Archer Aviation Inc. (ACHR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.9400 | 4.1500 | 3.9100 | 4.0100 | 4.0100 | 4,038,000 |
| Apr 22, 2024 | 3.7000 | 3.9600 | 3.6100 | 3.9300 | 3.9300 | 4,348,200 |
| Apr 19, 2024 | 3.7300 | 3.7900 | 3.6300 | 3.6500 | 3.6500 | 3,469,300 |
| Apr 18, 2024 | 3.8000 | 3.8600 | 3.7150 | 3.7800 | 3.7800 | 4,264,000 |
| Apr 17, 2024 | 3.9100 | 3.9400 | 3.7800 | 3.7800 | 3.7800 | 3,270,600 |
| Apr 16, 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8600 | 3.8600 | 3,074,600 |
| Apr 15, 2024 | 4.0600 | 4.0700 | 3.8500 | 3.8900 | 3.8900 | 3,887,500 |
| Apr 12, 2024 | 4.1500 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 5,002,900 |
| Apr 11, 2024 | 4.2000 | 4.3200 | 4.1250 | 4.1900 | 4.1900 | 3,817,200 |
| Apr 10, 2024 | 4.1800 | 4.2250 | 4.1100 | 4.1600 | 4.1600 | 3,807,900 |
| Apr 9, 2024 | 4.2800 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 2,437,400 |
| Apr 8, 2024 | 4.3200 | 4.4000 | 4.2250 | 4.2800 | 4.2800 | 2,704,300 |
| Apr 5, 2024 | 4.2500 | 4.4200 | 4.2100 | 4.3000 | 4.3000 | 2,699,900 |
| Apr 4, 2024 | 4.5000 | 4.5650 | 4.2500 | 4.3000 | 4.3000 | 4,080,800 |
| Apr 3, 2024 | 4.3100 | 4.5300 | 4.3100 | 4.4100 | 4.4100 | 3,571,800 |
| Apr 2, 2024 | 4.4000 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 4,191,700 |
| Apr 1, 2024 | 4.6400 | 4.7100 | 4.4900 | 4.5000 | 4.5000 | 4,194,200 |
| Mar 28, 2024 | 4.7000 | 4.7610 | 4.5950 | 4.6200 | 4.6200 | 5,985,900 |
| Mar 27, 2024 | 4.8400 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 5,581,800 |
| Mar 26, 2024 | 4.9800 | 5.0480 | 4.7700 | 4.7900 | 4.7900 | 4,051,100 |
| Mar 25, 2024 | 4.9500 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 4,979,800 |
| Mar 22, 2024 | 5.0900 | 5.1000 | 4.8500 | 4.8900 | 4.8900 | 4,215,400 |
| Mar 21, 2024 | 5.1000 | 5.1900 | 4.9900 | 5.1100 | 5.1100 | 6,631,200 |
| Mar 20, 2024 | 4.8000 | 5.1600 | 4.7450 | 5.0600 | 5.0600 | 6,471,200 |
| Mar 19, 2024 | 4.8400 | 4.9000 | 4.7200 | 4.7900 | 4.7900 | 4,596,900 |
| Mar 18, 2024 | 5.0500 | 5.1400 | 4.7200 | 4.8700 | 4.8700 | 7,768,400 |
| Mar 15, 2024 | 4.8900 | 5.3300 | 4.8400 | 5.0200 | 5.0200 | 15,719,400 |
| Mar 14, 2024 | 5.0600 | 5.2400 | 4.8300 | 4.8900 | 4.8900 | 6,438,000 |
| Mar 13, 2024 | 5.1100 | 5.5500 | 5.0500 | 5.1400 | 5.1400 | 10,897,400 |
| Mar 12, 2024 | 4.8700 | 5.1300 | 4.7700 | 5.1000 | 5.1000 | 9,840,000 |
| Mar 11, 2024 | 4.6600 | 4.9600 | 4.6400 | 4.7800 | 4.7800 | 9,295,300 |
| Mar 8, 2024 | 4.3400 | 4.8000 | 4.3400 | 4.5800 | 4.5800 | 8,547,100 |
| Mar 7, 2024 | 4.3200 | 4.4500 | 4.0000 | 4.2900 | 4.2900 | 8,847,600 |
| Mar 6, 2024 | 4.2700 | 4.5500 | 4.1850 | 4.2500 | 4.2500 | 8,493,200 |
| Mar 5, 2024 | 4.4200 | 4.4500 | 4.1000 | 4.2100 | 4.2100 | 9,182,900 |
| Mar 4, 2024 | 4.5800 | 4.6700 | 4.4200 | 4.4800 | 4.4800 | 6,213,000 |
| Mar 1, 2024 | 4.8100 | 4.8280 | 4.5400 | 4.5500 | 4.5500 | 6,086,200 |
| Feb 29, 2024 | 4.8000 | 4.9800 | 4.7800 | 4.8300 | 4.8300 | 4,213,500 |
| Feb 28, 2024 | 4.8000 | 4.9100 | 4.7000 | 4.7200 | 4.7200 | 9,204,700 |
| Feb 27, 2024 | 4.7500 | 4.9250 | 4.5900 | 4.8000 | 4.8000 | 9,817,100 |
| Feb 26, 2024 | 4.9200 | 4.9700 | 4.8000 | 4.9200 | 4.9200 | 7,331,500 |
| Feb 23, 2024 | 4.8700 | 4.9550 | 4.7400 | 4.8100 | 4.8100 | 5,766,000 |
| Feb 22, 2024 | 5.1700 | 5.1900 | 4.8600 | 4.8700 | 4.8700 | 5,223,200 |
| Feb 21, 2024 | 5.0700 | 5.1020 | 4.9700 | 5.0500 | 5.0500 | 3,784,900 |
| Feb 20, 2024 | 5.2300 | 5.3300 | 5.0400 | 5.1300 | 5.1300 | 4,569,400 |
| Feb 16, 2024 | 5.3100 | 5.3790 | 5.2100 | 5.2400 | 5.2400 | 4,220,400 |
| Feb 15, 2024 | 5.5400 | 5.5500 | 5.3300 | 5.4500 | 5.4500 | 8,003,100 |
| Feb 14, 2024 | 5.3100 | 5.5000 | 5.2700 | 5.4600 | 5.4600 | 4,044,600 |
| Feb 13, 2024 | 5.2100 | 5.2700 | 5.0800 | 5.1600 | 5.1600 | 5,820,100 |
| Feb 12, 2024 | 5.4900 | 5.6800 | 5.4300 | 5.5900 | 5.5900 | 6,242,300 |
| Feb 9, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 4,690,100 |
| Feb 8, 2024 | 4.9100 | 5.2300 | 4.9100 | 5.1800 | 5.1800 | 3,651,800 |
| Feb 7, 2024 | 5.0800 | 5.1300 | 4.9000 | 4.9100 | 4.9100 | 2,508,300 |
| Feb 6, 2024 | 4.7000 | 5.0750 | 4.6700 | 5.0600 | 5.0600 | 4,342,400 |
| Feb 5, 2024 | 4.8700 | 4.8700 | 4.6200 | 4.6700 | 4.6700 | 4,600,400 |
| Feb 2, 2024 | 4.8900 | 4.9600 | 4.7800 | 4.9400 | 4.9400 | 3,761,800 |
| Feb 1, 2024 | 4.9200 | 5.0650 | 4.8740 | 4.9500 | 4.9500 | 2,630,400 |
| Jan 31, 2024 | 4.9700 | 5.2200 | 4.8200 | 4.8300 | 4.8300 | 4,229,400 |
| Jan 30, 2024 | 5.1000 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 3,678,000 |
| Jan 29, 2024 | 4.9300 | 5.2200 | 4.9000 | 5.1700 | 5.1700 | 3,954,200 |
| Jan 26, 2024 | 5.0200 | 5.1500 | 4.8800 | 4.9000 | 4.9000 | 3,547,300 |
| Jan 25, 2024 | 5.0500 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 3,671,100 |
| Jan 24, 2024 | 5.5500 | 5.5900 | 5.0100 | 5.0100 | 5.0100 | 4,865,000 |
| Jan 23, 2024 | 5.4900 | 5.5300 | 5.3250 | 5.4200 | 5.4200 | 4,447,500 |
| Jan 22, 2024 | 5.4500 | 5.8500 | 5.1500 | 5.3100 | 5.3100 | 10,536,200 |
| Jan 19, 2024 | 5.0200 | 5.1150 | 4.8700 | 5.0600 | 5.0600 | 3,403,500 |
| Jan 18, 2024 | 5.2200 | 5.2500 | 4.8600 | 5.0200 | 5.0200 | 3,808,100 |
| Jan 17, 2024 | 4.9200 | 5.0400 | 4.8200 | 5.0400 | 5.0400 | 3,508,300 |
| Jan 16, 2024 | 5.0900 | 5.1000 | 4.9500 | 4.9600 | 4.9600 | 3,831,700 |
| Jan 12, 2024 | 5.2400 | 5.4000 | 5.1550 | 5.1700 | 5.1700 | 2,290,900 |
| Jan 11, 2024 | 5.3400 | 5.3900 | 5.0900 | 5.2200 | 5.2200 | 3,624,400 |
| Jan 10, 2024 | 5.4100 | 5.5000 | 5.3100 | 5.3800 | 5.3800 | 2,170,600 |
| Jan 9, 2024 | 5.4000 | 5.5450 | 5.3100 | 5.4100 | 5.4100 | 3,258,100 |
| Jan 8, 2024 | 5.5300 | 5.6300 | 5.4700 | 5.5500 | 5.5500 | 3,626,100 |
| Jan 5, 2024 | 5.5900 | 5.7000 | 5.5300 | 5.5300 | 5.5300 | 2,699,100 |
| Jan 4, 2024 | 5.5900 | 5.8100 | 5.5000 | 5.6500 | 5.6500 | 3,655,800 |
| Jan 3, 2024 | 5.7500 | 5.8100 | 5.5500 | 5.5900 | 5.5900 | 3,673,000 |
| Jan 2, 2024 | 6.0200 | 6.0500 | 5.7500 | 5.8100 | 5.8100 | 5,174,600 |
| Dec 29, 2023 | 6.2500 | 6.3450 | 6.0700 | 6.1400 | 6.1400 | 3,600,400 |
| Dec 28, 2023 | 6.3000 | 6.3800 | 6.1300 | 6.2400 | 6.2400 | 3,935,000 |
| Dec 27, 2023 | 6.5000 | 6.6900 | 6.3000 | 6.3600 | 6.3600 | 3,596,800 |
| Dec 26, 2023 | 6.5000 | 6.5250 | 6.3800 | 6.4600 | 6.4600 | 2,620,300 |
| Dec 22, 2023 | 6.5000 | 6.5400 | 6.3750 | 6.4500 | 6.4500 | 3,214,600 |
| Dec 21, 2023 | 6.3500 | 6.4800 | 6.2300 | 6.4300 | 6.4300 | 3,675,400 |
| Dec 20, 2023 | 6.5600 | 6.7000 | 6.2300 | 6.2400 | 6.2400 | 5,168,500 |
| Dec 19, 2023 | 6.4700 | 6.6900 | 6.4400 | 6.6700 | 6.6700 | 4,555,200 |
| Dec 18, 2023 | 6.7900 | 6.7900 | 6.3700 | 6.4300 | 6.4300 | 5,903,900 |
| Dec 15, 2023 | 6.9500 | 6.9700 | 6.6500 | 6.7000 | 6.7000 | 9,973,100 |
| Dec 14, 2023 | 6.6600 | 7.0150 | 6.6200 | 6.9000 | 6.9000 | 10,687,800 |
| Dec 13, 2023 | 6.3500 | 6.6050 | 6.0300 | 6.5500 | 6.5500 | 6,820,500 |
| Dec 12, 2023 | 6.6600 | 6.8180 | 6.3100 | 6.3500 | 6.3500 | 4,514,900 |
| Dec 11, 2023 | 6.7200 | 6.7750 | 6.5600 | 6.6400 | 6.6400 | 4,079,700 |
| Dec 8, 2023 | 6.2200 | 6.7400 | 6.1550 | 6.7300 | 6.7300 | 7,278,200 |
| Dec 7, 2023 | 6.1900 | 6.3050 | 6.0500 | 6.2500 | 6.2500 | 4,333,200 |
| Dec 6, 2023 | 6.2800 | 6.5500 | 6.2000 | 6.2100 | 6.2100 | 4,657,500 |
| Dec 5, 2023 | 6.4300 | 6.5060 | 6.1900 | 6.2000 | 6.2000 | 3,760,600 |
| Dec 4, 2023 | 6.2800 | 6.5400 | 6.2000 | 6.5100 | 6.5100 | 6,175,800 |
| Dec 1, 2023 | 5.9200 | 6.3100 | 5.8500 | 6.3000 | 6.3000 | 6,524,600 |
| Nov 30, 2023 | 6.1800 | 6.2000 | 5.9500 | 5.9800 | 5.9800 | 5,737,800 |
| Nov 29, 2023 | 6.1100 | 6.2800 | 5.9300 | 6.1400 | 6.1400 | 5,826,800 |
| Nov 28, 2023 | 5.9200 | 5.9800 | 5.7400 | 5.9500 | 5.9500 | 4,422,300 |
| Nov 27, 2023 | 6.1200 | 6.1500 | 5.8150 | 5.9300 | 5.9300 | 4,570,200 |
| Nov 24, 2023 | 5.8600 | 6.3380 | 5.8500 | 6.1200 | 6.1200 | 2,910,100 |
| Nov 22, 2023 | 5.9600 | 6.0850 | 5.8600 | 6.0200 | 6.0200 | 3,016,200 |
| Nov 21, 2023 | 6.1500 | 6.2200 | 5.8300 | 5.9000 | 5.9000 | 6,232,100 |
| Nov 20, 2023 | 6.4400 | 6.6500 | 6.1300 | 6.2400 | 6.2400 | 6,741,600 |
| Nov 17, 2023 | 6.3700 | 6.4400 | 6.1710 | 6.3200 | 6.3200 | 5,135,000 |
| Nov 16, 2023 | 6.3900 | 6.4100 | 6.1000 | 6.2600 | 6.2600 | 7,904,000 |
| Nov 15, 2023 | 6.1000 | 6.5800 | 6.0300 | 6.4500 | 6.4500 | 9,700,000 |
| Nov 14, 2023 | 5.4800 | 5.9900 | 5.4800 | 5.9800 | 5.9800 | 9,265,800 |
| Nov 13, 2023 | 4.9900 | 5.2000 | 4.8800 | 5.2000 | 5.2000 | 6,193,600 |
| Nov 10, 2023 | 5.1100 | 5.2850 | 4.7800 | 4.9700 | 4.9700 | 6,776,600 |
| Nov 9, 2023 | 5.2700 | 5.4000 | 5.1200 | 5.2600 | 5.2600 | 6,423,200 |
| Nov 8, 2023 | 5.3600 | 5.5100 | 5.2000 | 5.2100 | 5.2100 | 4,770,500 |
| Nov 7, 2023 | 5.3200 | 5.4900 | 5.2100 | 5.3600 | 5.3600 | 3,422,200 |
| Nov 6, 2023 | 5.5200 | 5.6100 | 5.2300 | 5.3500 | 5.3500 | 4,554,500 |
| Nov 3, 2023 | 5.2000 | 5.5000 | 5.2000 | 5.4700 | 5.4700 | 4,629,600 |
| Nov 2, 2023 | 4.9300 | 5.1950 | 4.8780 | 5.1300 | 5.1300 | 6,424,600 |
| Nov 1, 2023 | 4.7100 | 4.8400 | 4.5800 | 4.7100 | 4.7100 | 2,691,600 |
| Oct 31, 2023 | 4.6600 | 4.7900 | 4.5600 | 4.7500 | 4.7500 | 2,337,000 |
| Oct 30, 2023 | 4.5400 | 4.7200 | 4.3900 | 4.6900 | 4.6900 | 3,973,500 |
| Oct 27, 2023 | 4.7200 | 4.8000 | 4.4250 | 4.4500 | 4.4500 | 3,661,000 |
| Oct 26, 2023 | 4.5100 | 4.8900 | 4.5100 | 4.6800 | 4.6800 | 3,887,600 |
| Oct 25, 2023 | 5.1100 | 5.1300 | 4.5400 | 4.5500 | 4.5500 | 5,315,100 |
| Oct 24, 2023 | 4.8200 | 5.0400 | 4.8200 | 4.9600 | 4.9600 | 2,964,400 |
| Oct 23, 2023 | 4.7800 | 5.0290 | 4.6300 | 4.8200 | 4.8200 | 3,614,600 |
| Oct 20, 2023 | 5.0700 | 5.1150 | 4.8700 | 4.8700 | 4.8700 | 4,440,300 |
| Oct 19, 2023 | 5.2100 | 5.4200 | 5.0700 | 5.1200 | 5.1200 | 6,268,300 |
| Oct 18, 2023 | 5.1200 | 5.2000 | 4.9600 | 5.0200 | 5.0200 | 3,960,500 |
| Oct 17, 2023 | 5.1300 | 5.3100 | 5.0300 | 5.2200 | 5.2200 | 3,005,800 |
| Oct 16, 2023 | 5.2000 | 5.3100 | 5.0600 | 5.2000 | 5.2000 | 3,221,300 |
| Oct 13, 2023 | 5.1800 | 5.2300 | 5.0200 | 5.1100 | 5.1100 | 3,388,000 |
| Oct 12, 2023 | 5.3700 | 5.4000 | 5.0800 | 5.1100 | 5.1100 | 3,729,100 |
| Oct 11, 2023 | 5.5100 | 5.6100 | 5.2700 | 5.3700 | 5.3700 | 4,599,700 |
| Oct 10, 2023 | 5.1800 | 5.5900 | 5.0900 | 5.3900 | 5.3900 | 7,117,500 |
| Oct 9, 2023 | 5.0000 | 5.2400 | 4.9000 | 5.1700 | 5.1700 | 4,511,200 |
| Oct 6, 2023 | 4.7800 | 5.1100 | 4.7400 | 5.0800 | 5.0800 | 4,196,400 |
| Oct 5, 2023 | 4.9000 | 4.9750 | 4.7100 | 4.9100 | 4.9100 | 3,716,500 |
| Oct 4, 2023 | 4.8100 | 5.0000 | 4.7300 | 4.9600 | 4.9600 | 3,991,800 |
| Oct 3, 2023 | 4.7500 | 4.8500 | 4.6750 | 4.7900 | 4.7900 | 3,655,100 |
| Oct 2, 2023 | 5.0800 | 5.1950 | 4.8000 | 4.8400 | 4.8400 | 4,443,500 |
| Sep 29, 2023 | 5.0200 | 5.2200 | 5.0100 | 5.0600 | 5.0600 | 5,240,800 |
| Sep 28, 2023 | 4.8800 | 5.0900 | 4.7500 | 4.9500 | 4.9500 | 5,626,700 |
| Sep 27, 2023 | 4.7800 | 5.0700 | 4.7710 | 4.9100 | 4.9100 | 5,413,700 |
| Sep 26, 2023 | 4.9800 | 5.1200 | 4.7900 | 4.8000 | 4.8000 | 7,687,100 |
| Sep 25, 2023 | 5.1100 | 5.3500 | 4.9100 | 5.0300 | 5.0300 | 13,873,400 |
| Sep 22, 2023 | 5.5800 | 5.6100 | 5.1400 | 5.1900 | 5.1900 | 7,735,000 |
| Sep 21, 2023 | 5.8000 | 5.8500 | 5.4950 | 5.5100 | 5.5100 | 7,703,800 |
| Sep 20, 2023 | 6.2800 | 6.4800 | 5.9800 | 5.9800 | 5.9800 | 6,324,000 |
| Sep 19, 2023 | 6.2300 | 6.2800 | 6.0400 | 6.2100 | 6.2100 | 5,033,900 |
| Sep 18, 2023 | 6.4500 | 6.4800 | 6.2600 | 6.2700 | 6.2700 | 4,769,100 |
| Sep 15, 2023 | 6.6400 | 6.6900 | 6.1300 | 6.4500 | 6.4500 | 19,077,000 |
| Sep 14, 2023 | 6.4600 | 6.7900 | 6.4600 | 6.6100 | 6.6100 | 7,124,300 |
| Sep 13, 2023 | 6.4500 | 6.7100 | 6.4300 | 6.4700 | 6.4700 | 5,490,600 |
| Sep 12, 2023 | 6.8200 | 7.1000 | 6.4800 | 6.5200 | 6.5200 | 10,414,700 |
| Sep 11, 2023 | 6.9400 | 7.0800 | 6.7100 | 6.9700 | 6.9700 | 9,361,300 |
| Sep 8, 2023 | 6.3900 | 6.8200 | 6.2000 | 6.8100 | 6.8100 | 10,076,100 |
| Sep 7, 2023 | 6.1200 | 6.4550 | 5.9800 | 6.3700 | 6.3700 | 7,250,300 |
| Sep 6, 2023 | 6.3000 | 6.5000 | 6.2000 | 6.3100 | 6.3100 | 6,149,900 |
| Sep 5, 2023 | 6.5300 | 6.5400 | 6.0700 | 6.3300 | 6.3300 | 9,045,700 |
| Sep 1, 2023 | 7.0300 | 7.1200 | 6.4200 | 6.4600 | 6.4600 | 9,781,800 |
| Aug 31, 2023 | 7.0200 | 7.3200 | 6.9000 | 6.9700 | 6.9700 | 12,602,800 |
| Aug 30, 2023 | 6.9000 | 7.0500 | 6.6800 | 6.9300 | 6.9300 | 8,405,900 |
| Aug 29, 2023 | 6.3200 | 7.0000 | 6.1600 | 6.9000 | 6.9000 | 13,095,800 |
| Aug 28, 2023 | 6.0100 | 6.4450 | 5.8600 | 6.3900 | 6.3900 | 12,466,400 |
| Aug 25, 2023 | 6.6400 | 6.6700 | 5.6200 | 5.7800 | 5.7800 | 19,989,500 |
| Aug 24, 2023 | 7.2900 | 7.4500 | 6.4900 | 6.5600 | 6.5600 | 12,244,400 |
| Aug 23, 2023 | 7.0800 | 7.4900 | 7.0200 | 7.2200 | 7.2200 | 11,575,400 |
| Aug 22, 2023 | 7.2500 | 7.3200 | 6.5500 | 7.0500 | 7.0500 | 14,904,800 |
| Aug 21, 2023 | 6.3300 | 7.4700 | 6.2100 | 7.0000 | 7.0000 | 27,065,500 |
| Aug 18, 2023 | 5.9300 | 6.8200 | 5.8800 | 6.1600 | 6.1600 | 18,340,300 |
| Aug 17, 2023 | 5.9700 | 6.2900 | 5.6130 | 5.9900 | 5.9900 | 11,414,000 |
| Aug 16, 2023 | 6.0600 | 6.3300 | 5.7100 | 5.9400 | 5.9400 | 18,760,700 |
| Aug 15, 2023 | 6.6400 | 6.7400 | 6.2000 | 6.3500 | 6.3500 | 10,959,000 |
| Aug 14, 2023 | 5.7700 | 6.7800 | 5.7300 | 6.5600 | 6.5600 | 21,255,100 |
| Aug 11, 2023 | 6.8600 | 6.9500 | 5.4100 | 5.7700 | 5.7700 | 37,222,500 |
| Aug 10, 2023 | 5.8000 | 6.0050 | 5.6600 | 5.8300 | 5.8300 | 10,622,600 |
| Aug 9, 2023 | 5.7800 | 5.8400 | 5.5300 | 5.7600 | 5.7600 | 3,261,000 |
| Aug 8, 2023 | 5.5000 | 5.7300 | 5.2500 | 5.7100 | 5.7100 | 3,804,000 |
| Aug 7, 2023 | 5.6500 | 5.7400 | 5.5600 | 5.6300 | 5.6300 | 3,923,300 |
| Aug 4, 2023 | 6.1000 | 6.1200 | 5.5700 | 5.6000 | 5.6000 | 4,757,800 |
| Aug 3, 2023 | 6.2900 | 6.3800 | 6.0100 | 6.0400 | 6.0400 | 4,296,700 |
| Aug 2, 2023 | 6.2400 | 6.7300 | 6.0600 | 6.4100 | 6.4100 | 6,695,400 |
| Aug 1, 2023 | 6.5500 | 7.1000 | 6.4020 | 6.5500 | 6.5500 | 14,109,100 |
| Jul 31, 2023 | 5.2800 | 6.8700 | 5.2300 | 6.7300 | 6.7300 | 41,685,500 |
| Jul 28, 2023 | 4.6700 | 4.8900 | 4.6300 | 4.7800 | 4.7800 | 4,674,300 |
| Jul 27, 2023 | 4.9300 | 4.9300 | 4.5100 | 4.5600 | 4.5600 | 3,216,100 |
| Jul 26, 2023 | 4.6700 | 4.9400 | 4.6500 | 4.8600 | 4.8600 | 3,069,000 |
| Jul 25, 2023 | 4.6300 | 4.8600 | 4.5500 | 4.7800 | 4.7800 | 3,712,600 |
| Jul 24, 2023 | 4.5000 | 4.6300 | 4.4400 | 4.5800 | 4.5800 | 3,252,900 |
| Jul 21, 2023 | 4.7600 | 4.7700 | 4.4910 | 4.5200 | 4.5200 | 2,907,300 |
| Jul 20, 2023 | 4.7000 | 4.7700 | 4.4600 | 4.7600 | 4.7600 | 4,792,300 |
| Jul 19, 2023 | 5.1600 | 5.1600 | 4.6800 | 4.6900 | 4.6900 | 9,167,700 |
| Jul 18, 2023 | 5.2700 | 5.5800 | 5.1100 | 5.2700 | 5.2700 | 6,835,300 |
| Jul 17, 2023 | 4.9000 | 5.3500 | 4.7700 | 5.2800 | 5.2800 | 4,635,500 |
| Jul 14, 2023 | 5.1000 | 5.1800 | 4.8800 | 4.9000 | 4.9000 | 5,877,400 |
| Jul 13, 2023 | 5.0000 | 5.4500 | 4.8700 | 5.1000 | 5.1000 | 9,447,400 |
| Jul 12, 2023 | 4.5800 | 5.0700 | 4.5000 | 4.9300 | 4.9300 | 8,905,400 |
| Jul 11, 2023 | 4.8800 | 4.9000 | 4.3700 | 4.4800 | 4.4800 | 6,411,200 |
| Jul 10, 2023 | 4.6500 | 4.8600 | 4.3900 | 4.8300 | 4.8300 | 5,284,900 |
| Jul 7, 2023 | 4.3900 | 4.7900 | 4.3300 | 4.6800 | 4.6800 | 5,590,900 |
| Jul 6, 2023 | 4.9100 | 5.0000 | 4.2100 | 4.3100 | 4.3100 | 6,879,500 |
| Jul 5, 2023 | 4.3300 | 4.8900 | 4.1200 | 4.8500 | 4.8500 | 9,533,300 |
| Jul 3, 2023 | 4.2000 | 4.5300 | 4.1400 | 4.2300 | 4.2300 | 4,347,800 |
| Jun 30, 2023 | 4.2000 | 4.4900 | 4.0610 | 4.1200 | 4.1200 | 7,040,700 |
| Jun 29, 2023 | 4.3500 | 4.7700 | 3.9500 | 4.0200 | 4.0200 | 14,762,000 |
| Jun 28, 2023 | 3.5300 | 4.0600 | 3.4950 | 3.8500 | 3.8500 | 7,945,600 |
| Jun 27, 2023 | 3.3600 | 3.5200 | 3.3150 | 3.3900 | 3.3900 | 2,148,300 |
| Jun 26, 2023 | 3.3500 | 3.4700 | 3.3200 | 3.3300 | 3.3300 | 2,042,800 |
| Jun 23, 2023 | 3.4000 | 3.4100 | 3.2550 | 3.3800 | 3.3800 | 5,064,400 |
| Jun 22, 2023 | 3.6000 | 3.6520 | 3.4300 | 3.4900 | 3.4900 | 4,715,300 |
| Jun 21, 2023 | 3.8700 | 3.9200 | 3.6900 | 3.7100 | 3.7100 | 3,456,000 |
| Jun 20, 2023 | 4.2300 | 4.2300 | 3.7500 | 3.9500 | 3.9500 | 4,329,100 |
| Jun 16, 2023 | 4.4500 | 4.5000 | 3.9700 | 3.9900 | 3.9900 | 6,878,400 |
| Jun 15, 2023 | 4.5300 | 4.6500 | 4.4300 | 4.4500 | 4.4500 | 4,872,100 |
| Jun 14, 2023 | 4.7300 | 4.8750 | 4.4000 | 4.6000 | 4.6000 | 11,176,100 |
| Jun 13, 2023 | 4.0100 | 4.6200 | 3.9600 | 4.4000 | 4.4000 | 11,440,200 |
| Jun 12, 2023 | 3.4500 | 3.8800 | 3.3800 | 3.7700 | 3.7700 | 7,191,400 |
| Jun 9, 2023 | 3.2300 | 3.5100 | 3.1500 | 3.2500 | 3.2500 | 7,536,200 |
| Jun 8, 2023 | 3.1300 | 3.1500 | 3.0100 | 3.0600 | 3.0600 | 1,174,200 |
| Jun 7, 2023 | 3.1500 | 3.2900 | 3.1000 | 3.1400 | 3.1400 | 2,140,200 |
| Jun 6, 2023 | 2.9900 | 3.1600 | 2.9600 | 3.1200 | 3.1200 | 2,990,800 |
| Jun 5, 2023 | 2.9600 | 3.0850 | 2.9300 | 3.0000 | 3.0000 | 2,002,600 |
| Jun 2, 2023 | 3.0500 | 3.1200 | 2.7850 | 2.9600 | 2.9600 | 2,206,900 |
| Jun 1, 2023 | 2.9700 | 3.0330 | 2.9100 | 2.9900 | 2.9900 | 1,408,000 |
| May 31, 2023 | 3.0600 | 3.1200 | 2.8790 | 2.9800 | 2.9800 | 1,835,700 |
| May 30, 2023 | 3.1000 | 3.1400 | 3.0010 | 3.0700 | 3.0700 | 2,003,300 |
| May 26, 2023 | 2.9500 | 3.1300 | 2.9050 | 3.0600 | 3.0600 | 2,506,800 |
| May 25, 2023 | 3.0700 | 3.1100 | 2.7950 | 2.9000 | 2.9000 | 2,953,000 |
| May 24, 2023 | 3.0500 | 3.1750 | 2.9900 | 3.0400 | 3.0400 | 2,331,900 |
| May 23, 2023 | 3.3400 | 3.3400 | 3.0400 | 3.1400 | 3.1400 | 2,775,600 |
| May 22, 2023 | 3.2500 | 3.3900 | 3.2000 | 3.2400 | 3.2400 | 5,013,000 |
| May 19, 2023 | 3.2600 | 3.3700 | 3.1000 | 3.2500 | 3.2500 | 8,604,700 |
| May 18, 2023 | 2.9600 | 3.1800 | 2.9000 | 3.1500 | 3.1500 | 3,275,400 |
| May 17, 2023 | 2.6000 | 2.9300 | 2.5900 | 2.9300 | 2.9300 | 3,528,600 |
| May 16, 2023 | 2.3500 | 2.6200 | 2.3300 | 2.6000 | 2.6000 | 3,608,100 |
| May 15, 2023 | 2.1100 | 2.3700 | 2.1000 | 2.3700 | 2.3700 | 2,289,200 |
| May 12, 2023 | 2.2700 | 2.3300 | 1.9100 | 2.0000 | 2.0000 | 2,541,200 |
| May 11, 2023 | 2.3800 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 1,116,400 |
| May 10, 2023 | 2.3200 | 2.4200 | 2.2800 | 2.3800 | 2.3800 | 2,049,300 |
| May 9, 2023 | 2.2000 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 1,495,500 |
| May 8, 2023 | 2.1200 | 2.2300 | 2.1100 | 2.1400 | 2.1400 | 1,344,000 |
| May 5, 2023 | 2.0600 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 998,100 |
| May 4, 2023 | 2.0600 | 2.1290 | 2.0100 | 2.0300 | 2.0300 | 970,500 |
| May 3, 2023 | 1.9700 | 2.1150 | 1.9700 | 2.0600 | 2.0600 | 1,188,400 |
| May 2, 2023 | 2.0200 | 2.0700 | 1.9300 | 1.9500 | 1.9500 | 1,291,500 |
| May 1, 2023 | 1.9800 | 2.0600 | 1.9510 | 2.0300 | 2.0300 | 875,400 |
| Apr 28, 2023 | 1.8800 | 2.0300 | 1.8400 | 1.9800 | 1.9800 | 1,603,700 |
| Apr 27, 2023 | 1.8400 | 1.9200 | 1.8100 | 1.8800 | 1.8800 | 847,000 |
| Apr 26, 2023 | 1.8200 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 922,500 |
| Apr 25, 2023 | 1.8700 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 1,750,900 |
| Apr 24, 2023 | 1.9100 | 1.9500 | 1.8250 | 1.8800 | 1.8800 | 1,250,100 |
Related Tickers
LILM Lilium N.V.
0.9389
+3.16%
EH EHang Holdings Limited
17.35
+2.06%
HOVR New Horizon Aircraft Ltd.
2.4000
+8.11%
EVTL Vertical Aerospace Ltd.
0.8000
+5.10%
RKLB Rocket Lab USA, Inc.
3.6800
+2.51%
SPCE Virgin Galactic Holdings, Inc.
0.9202
+22.38%
LUNR Intuitive Machines, Inc.
5.50
+6.59%
BA The Boeing Company
169.18
-0.76%
LMT Lockheed Martin Corporation
460.08
-0.27%
RTX RTX Corporation
101.38
-0.18%