Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Archer Aviation Inc. Class A Common Stock (NY:ACHR)

8.600 -0.350 (-3.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 8.800 8.950 8.570 8.600 40,694,064 -0.35(-3.91%)
Dec 04, 2025 8.300 9.060 8.230 8.950 66,883,320 +0.60(+7.19%)
Dec 03, 2025 7.670 8.350 7.550 8.350 47,607,484 +0.70(+9.15%)
Dec 02, 2025 7.510 7.830 7.460 7.650 45,386,828 +0.19(+2.55%)
Dec 01, 2025 7.520 7.650 7.380 7.460 37,104,284 -0.33(-4.24%)
Nov 28, 2025 7.560 7.927 7.470 7.790 23,535,896 +0.30(+4.01%)
Nov 26, 2025 7.400 7.600 7.365 7.490 28,830,568 +0.11(+1.49%)
Nov 25, 2025 7.390 7.480 7.160 7.380 37,147,312 -0.06(-0.81%)
Nov 24, 2025 7.180 7.470 7.100 7.440 34,017,532 +0.26(+3.62%)
Nov 21, 2025 6.880 7.285 6.550 7.180 59,031,892 +0.31(+4.51%)
Nov 20, 2025 7.750 7.880 6.860 6.870 70,902,632 -0.60(-8.03%)
Nov 19, 2025 7.650 7.820 7.365 7.470 62,375,132 -0.14(-1.84%)
Nov 18, 2025 7.600 7.770 7.250 7.610 57,713,168 +0.19(+2.56%)
Nov 17, 2025 7.820 7.880 7.240 7.420 67,785,736 -0.46(-5.84%)
Nov 14, 2025 7.740 8.230 7.620 7.880 76,969,856 -0.08(-1.01%)
Nov 13, 2025 8.480 8.495 7.810 7.960 90,177,880 -0.69(-7.98%)
Nov 12, 2025 8.850 9.110 8.305 8.650 95,257,288 -0.29(-3.24%)
Nov 11, 2025 8.320 9.000 8.190 8.940 121,085,560 +0.49(+5.80%)
Nov 10, 2025 8.470 8.630 8.280 8.450 69,107,272 +0.27(+3.30%)
Nov 07, 2025 7.830 8.210 7.200 8.180 153,846,976 -0.70(-7.88%)
Nov 06, 2025 9.500 9.500 8.850 8.880 61,717,728 -0.69(-7.21%)
Nov 05, 2025 9.840 9.850 9.430 9.570 63,385,488 +0.01(+0.10%)
Nov 04, 2025 10.00 10.20 9.540 9.560 69,712,592 -0.86(-8.25%)
Nov 03, 2025 11.09 11.09 10.10 10.42 73,735,680 -0.80(-7.13%)
Oct 31, 2025 11.09 11.46 10.76 11.22 73,362,936 +0.26(+2.37%)
Oct 30, 2025 10.93 11.13 10.78 10.96 39,953,804 -0.22(-1.97%)
Oct 29, 2025 11.22 11.46 10.86 11.18 51,646,952 +0.04(+0.36%)
Oct 28, 2025 11.34 11.60 11.03 11.14 49,787,364 -0.20(-1.76%)
Oct 27, 2025 11.58 11.72 11.29 11.34 41,501,612 +0.05(+0.44%)
Oct 24, 2025 11.28 11.48 11.04 11.29 40,243,840 +0.38(+3.48%)
Oct 23, 2025 11.04 11.08 10.65 10.91 41,027,200 +0.05(+0.46%)
Oct 22, 2025 11.26 11.39 10.38 10.86 64,721,576 -0.55(-4.82%)
Oct 21, 2025 11.85 11.97 11.33 11.41 45,916,304 -0.57(-4.76%)
Oct 20, 2025 11.87 12.13 11.41 11.98 80,658,296 +0.74(+6.58%)
Oct 17, 2025 11.68 11.87 11.08 11.24 56,636,008 -0.63(-5.31%)
Oct 16, 2025 13.32 14.30 11.82 11.87 85,540,808 -1.16(-8.90%)
Oct 15, 2025 13.44 14.62 12.83 13.03 92,417,768 +0.01(+0.08%)
Oct 14, 2025 12.25 13.50 11.47 13.02 76,982,528 +0.25(+1.96%)
Oct 13, 2025 12.11 12.85 11.90 12.77 58,745,064 +0.80(+6.68%)
Oct 10, 2025 12.59 12.79 11.68 11.97 48,376,312 -0.69(-5.45%)
Oct 09, 2025 12.39 12.69 11.74 12.66 50,573,364 +0.20(+1.61%)
Oct 08, 2025 11.72 12.53 10.95 12.46 88,676,992 -0.02(-0.16%)
Oct 07, 2025 13.11 13.71 12.34 12.48 129,252,944 -1.16(-8.50%)
Oct 06, 2025 12.10 13.81 11.86 13.64 160,472,832 +2.07(+17.89%)
Oct 03, 2025 10.36 11.59 10.25 11.57 108,807,072 +1.39(+13.65%)
Oct 02, 2025 9.950 10.42 9.820 10.18 56,320,932 +0.37(+3.77%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.