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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.565 +0.075 (+3.02%)

Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	2.480	2.660	2.380	2.565	110,190	+0.08(+3.02%)
Aug 21, 2025	2.450	2.500	2.370	2.490	30,441	+0.07(+2.89%)
Aug 20, 2025	2.430	2.470	2.000	2.420	728,819	+0.10(+4.31%)
Aug 19, 2025	2.730	2.730	2.320	2.320	137,034	-0.31(-11.78%)
Aug 18, 2025	2.800	2.800	2.440	2.630	63,922	-0.04(-1.68%)
Aug 15, 2025	2.930	2.930	2.660	2.675	176,907	-0.14(-4.80%)
Aug 14, 2025	2.590	2.865	2.520	2.810	412,807	+0.07(+2.55%)
Aug 13, 2025	2.990	2.990	2.630	2.740	76,035	-0.05(-1.80%)
Aug 12, 2025	2.420	2.860	2.340	2.790	377,920	+0.20(+7.73%)
Aug 11, 2025	2.800	2.800	2.540	2.590	347,569	-0.07(-2.64%)
Aug 08, 2025	2.740	2.755	2.550	2.660	319,142	-0.01(-0.37%)
Aug 07, 2025	2.800	3.050	2.657	2.670	617,017	-0.07(-2.55%)
Aug 06, 2025	3.040	3.040	2.709	2.740	331,881	-0.20(-6.80%)
Aug 05, 2025	3.140	3.170	2.800	2.940	148,211	-0.06(-2.00%)
Aug 04, 2025	2.650	3.010	2.650	3.000	151,025	+0.34(+12.78%)
Aug 01, 2025	2.640	2.760	2.520	2.660	519,786	+0.04(+1.53%)
Jul 31, 2025	2.800	2.800	2.600	2.620	94,734	-0.05(-1.87%)
Jul 30, 2025	2.840	2.840	2.610	2.670	236,460	-0.05(-1.84%)
Jul 29, 2025	3.080	3.080	2.670	2.720	392,415	-0.37(-11.98%)
Jul 28, 2025	3.120	3.440	3.000	3.090	129,276	-0.15(-4.63%)
Jul 25, 2025	3.320	3.320	3.120	3.240	139,782	+0.08(+2.53%)
Jul 24, 2025	3.200	3.295	3.070	3.160	185,437	-0.14(-4.24%)
Jul 23, 2025	3.560	3.560	3.140	3.300	244,254	+0.05(+1.54%)
Jul 22, 2025	3.350	3.640	2.850	3.250	389,332	-0.45(-12.16%)
Jul 21, 2025	4.070	4.410	3.700	3.700	668,531	-0.56(-13.15%)
Jul 18, 2025	4.120	4.440	3.990	4.260	230,740	+0.10(+2.40%)
Jul 17, 2025	3.920	4.250	3.660	4.160	656,637	+0.58(+16.20%)
Jul 16, 2025	3.230	3.600	3.070	3.580	327,135	+0.44(+14.01%)
Jul 15, 2025	3.050	3.300	3.000	3.140	326,797	+0.16(+5.37%)
Jul 14, 2025	2.830	3.050	2.750	2.980	63,490	+0.08(+2.76%)
Jul 11, 2025	3.000	3.050	2.870	2.900	316,939	-0.08(-2.85%)
Jul 10, 2025	2.850	3.000	2.850	2.985	152,662	+0.07(+2.58%)
Jul 09, 2025	2.950	2.990	2.880	2.910	61,016	+0.04(+1.39%)
Jul 08, 2025	2.850	2.930	2.725	2.870	134,713	+0.08(+2.87%)
Jul 07, 2025	2.750	2.880	2.709	2.790	165,314	-0.07(-2.45%)
Jul 03, 2025	2.900	2.900	2.800	2.860	33,015	+0.01(+0.35%)
Jul 02, 2025	2.880	2.920	2.770	2.850	91,230	+0.02(+0.71%)
Jul 01, 2025	2.970	3.030	2.730	2.830	309,707	-0.40(-12.38%)
Jun 30, 2025	3.100	3.290	3.100	3.230	212,668	+0.26(+8.75%)
Jun 27, 2025	3.130	3.140	2.900	2.970	117,059	-0.12(-3.88%)
Jun 26, 2025	2.770	3.090	2.770	3.090	104,542	+0.29(+10.35%)
Jun 25, 2025	3.270	3.270	2.800	2.800	58,988	-0.30(-9.67%)
Jun 24, 2025	2.860	3.210	2.860	3.100	154,389	+0.28(+9.93%)
Jun 23, 2025	2.740	2.870	2.640	2.820	95,366	-0.07(-2.42%)
Jun 20, 2025	3.100	3.100	2.840	2.890	52,123	-0.01(-0.34%)
Jun 18, 2025	2.800	3.000	2.730	2.900	81,905	+0.11(+3.94%)
Jun 17, 2025	3.100	3.100	2.750	2.790	158,826	-0.24(-7.92%)
Jun 16, 2025	3.010	3.090	2.860	3.030	118,762	+0.21(+7.47%)
Jun 13, 2025	2.760	2.900	2.610	2.819	423,539	-0.74(-20.80%)
Jun 12, 2025	3.520	3.980	3.410	3.560	116,230	-0.24(-6.32%)
Jun 11, 2025	3.500	3.960	3.500	3.800	307,355	+0.38(+11.27%)
Jun 10, 2025	3.450	3.450	3.250	3.415	82,823	+0.04(+1.04%)
Jun 09, 2025	3.350	3.595	2.840	3.380	325,980	+0.55(+19.43%)
Jun 06, 2025	2.390	2.830	2.390	2.830	181,966	+0.37(+15.04%)
Jun 05, 2025	2.490	2.490	2.320	2.460	643,411	-0.05(-1.99%)
Jun 04, 2025	2.570	2.620	2.320	2.510	95,902	-0.02(-0.79%)
Jun 03, 2025	2.750	2.800	2.460	2.530	102,985	-0.06(-2.32%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices