ACHR Historical Prices

Summary

Key Stock Metrics

2.82

(September 26, 2024)

52-Week Low

12.48

(January 7, 2025)

52-Week High

18.60

(February 18, 2021)

All-Time High

9.18

(February 3, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-18 10.15 10.15 9.96 9.97 54454
2020-12-21 10.34 10.34 9.83 10.07 23651
2020-12-22 10.09 10.12 9.96 10.02 186020
2020-12-23 10.14 10.23 9.73 10.06 30508
2020-12-24 10.05 10.19 9.95 10.03 254252
2020-12-28 11.01 11.82 10.20 10.44 333088
2020-12-29 10.49 10.49 10.15 10.22 109410
2020-12-30 10.29 10.45 10.19 10.20 50894
2020-12-31 10.32 10.32 10.06 10.06 132717
2021-01-04 10.11 10.15 10.07 10.09 25100
2021-01-05 10.19 10.28 10.12 10.16 135191
2021-01-06 10.31 10.52 10.13 10.15 210086
2021-01-07 10.29 10.39 10.12 10.22 121075
2021-01-08 10.27 10.42 10.20 10.37 284346
2021-01-11 10.40 10.40 10.26 10.36 251680
2021-01-12 10.40 10.68 10.26 10.46 248024
2021-01-13 10.60 10.68 10.42 10.48 858641
2021-01-14 10.59 10.59 10.44 10.49 925527
2021-01-15 10.51 10.54 10.38 10.42 211341
2021-01-19 10.49 10.59 10.41 10.56 1115313
2021-01-20 10.62 10.62 10.46 10.50 284113
2021-01-21 10.60 10.72 10.52 10.56 272156
2021-01-22 10.55 10.65 10.48 10.60 463445
2021-01-25 10.74 10.87 10.53 10.73 505310
2021-01-26 10.85 10.90 10.53 10.58 396233
2021-01-27 10.44 10.50 10.21 10.25 577104
2021-01-28 10.41 10.56 10.28 10.44 547748
2021-01-29 10.44 10.50 10.28 10.34 229068
2021-02-01 10.42 10.70 10.40 10.67 250361
2021-02-02 10.64 10.88 10.64 10.75 364679
2021-02-03 10.69 11.11 10.65 10.79 592953
2021-02-04 11.08 11.23 10.87 11.00 851245
2021-02-05 11.15 11.78 11.02 11.32 804945
2021-02-08 11.47 11.66 11.16 11.32 536217
2021-02-09 11.41 11.52 11.12 11.24 424487
2021-02-10 15.43 15.75 13.40 13.68 29707912
2021-02-11 14.50 14.83 13.56 14.08 14386101
2021-02-12 13.85 13.85 13.00 13.56 6707868
2021-02-16 14.87 14.87 13.61 14.14 8636502
2021-02-17 16.43 16.50 15.17 16.10 15117727
2021-02-18 16.42 18.60 16.16 17.14 15713783
2021-02-19 17.60 18.08 16.00 16.28 9154816
2021-02-22 16.55 17.29 14.51 14.87 8477534
2021-02-23 13.40 13.86 11.64 13.40 9883732
2021-02-24 13.56 14.26 13.01 13.52 5600338
2021-02-25 13.25 13.40 12.00 12.16 6416324
2021-02-26 12.68 12.90 11.88 11.90 6249565
2021-03-01 12.91 13.37 12.65 12.85 4047995
2021-03-02 13.09 13.41 12.28 12.36 6971780
2021-03-03 12.49 12.73 11.20 11.22 8058921
2021-03-04 11.14 11.53 10.25 10.77 7791530
2021-03-05 10.75 11.26 10.22 11.03 6508406
2021-03-08 10.93 11.38 10.52 10.72 3610014
2021-03-09 11.00 11.15 10.66 10.93 3284228
2021-03-10 11.05 11.11 10.58 10.75 3258031
2021-03-11 11.00 11.28 10.82 11.21 3503053
2021-03-12 10.87 11.16 10.76 11.15 2000638
2021-03-15 11.04 11.08 10.80 10.92 2105001
2021-03-16 10.91 11.05 10.53 10.56 2287306
2021-03-17 10.48 10.59 10.36 10.44 2712721
2021-03-18 10.39 10.65 10.28 10.35 2068001
2021-03-19 10.30 10.72 10.23 10.68 1906730
2021-03-22 10.70 10.83 10.47 10.62 1469865
2021-03-23 10.60 10.60 10.28 10.34 1383430
2021-03-24 10.31 10.36 9.93 10.13 3665097
2021-03-25 9.87 10.15 9.85 10.04 3818867
2021-03-26 10.06 10.15 10.04 10.15 1577513
2021-03-29 10.15 10.34 10.04 10.29 1387665
2021-03-30 10.18 10.34 10.04 10.12 1212419
2021-03-31 10.14 10.22 10.05 10.05 1582444
2021-04-01 10.06 10.23 10.06 10.12 1177853
2021-04-05 10.19 10.20 10.04 10.08 1274425
2021-04-06 10.10 10.35 10.10 10.22 1531532
2021-04-07 10.18 10.26 10.06 10.06 1483859
2021-04-08 10.16 10.40 10.12 10.40 1300115
2021-04-09 10.35 10.36 10.14 10.21 1025838
2021-04-12 10.16 10.21 10.05 10.08 1356562
2021-04-13 10.05 10.08 10.00 10.06 1173785
2021-04-14 10.02 10.08 10.00 10.01 1128523
2021-04-15 10.00 10.02 9.88 9.95 1773066
2021-04-16 9.89 9.94 9.86 9.92 1838800
2021-04-19 9.88 9.90 9.82 9.87 2220098
2021-04-20 9.83 9.93 9.77 9.86 2193279
2021-04-21 9.83 9.90 9.83 9.89 1024629
2021-04-22 9.87 10.01 9.86 9.92 1166858
2021-04-23 9.92 9.92 9.88 9.89 606670
2021-04-26 9.90 9.93 9.88 9.89 926427
2021-04-27 9.89 9.95 9.89 9.90 904519
2021-04-28 9.90 9.93 9.90 9.91 740865
2021-04-29 9.91 9.93 9.89 9.90 824504
2021-04-30 9.90 9.94 9.89 9.94 416792
2021-05-03 9.89 9.92 9.87 9.90 765056
2021-05-04 9.87 9.93 9.83 9.87 1157461
2021-05-05 9.86 9.90 9.84 9.89 259228
2021-05-06 9.87 9.89 9.86 9.88 1323858
2021-05-07 9.85 9.87 9.85 9.86 951685
2021-05-10 9.85 9.91 9.84 9.86 1195572
2021-05-11 9.75 9.89 9.73 9.86 1983505
2021-05-12 9.81 9.91 9.81 9.85 678883
2021-05-13 9.81 9.91 9.81 9.85 1583007
2021-05-14 9.85 9.88 9.82 9.87 719969
2021-05-17 9.85 9.88 9.84 9.88 519461
2021-05-18 9.87 9.91 9.87 9.89 725301
2021-05-19 9.88 9.94 9.88 9.93 771760
2021-05-20 9.94 9.94 9.88 9.90 1024780
2021-05-21 9.91 9.95 9.91 9.92 320445
2021-05-24 9.93 9.96 9.91 9.91 865480
2021-05-25 9.92 9.95 9.91 9.92 713355
2021-05-26 9.90 9.95 9.90 9.95 601713
2021-05-27 9.95 9.96 9.88 9.89 568123
2021-05-28 9.95 9.95 9.92 9.93 278369
2021-06-01 9.94 9.95 9.91 9.92 441980
2021-06-02 9.91 9.93 9.90 9.91 375199
2021-06-03 9.91 9.94 9.90 9.93 428378
2021-06-04 9.94 9.95 9.91 9.92 376633
2021-06-07 9.92 9.97 9.92 9.96 499312
2021-06-08 9.99 10.10 9.97 10.07 1711855
2021-06-09 10.28 10.72 10.15 10.16 4594424
2021-06-10 10.35 10.35 10.14 10.16 1321111
2021-06-11 10.06 10.15 9.96 9.99 2378516
2021-06-14 10.04 10.05 9.95 9.97 717992
2021-06-15 9.97 9.98 9.92 9.92 1400377
2021-06-16 9.92 9.95 9.92 9.95 488071
2021-06-17 9.92 9.95 9.92 9.93 359370
2021-06-18 9.93 9.94 9.93 9.93 518160
2021-06-21 9.91 9.94 9.91 9.94 1170612
2021-06-22 9.93 9.94 9.89 9.93 1046508
2021-06-23 9.92 9.94 9.91 9.94 948638
2021-06-24 9.94 9.97 9.92 9.97 324154
2021-06-25 9.94 9.99 9.94 9.98 515108
2021-06-28 9.97 9.99 9.92 9.97 387419
2021-06-29 9.93 9.99 9.93 9.94 342161
2021-06-30 9.94 9.97 9.94 9.96 375933
2021-07-01 9.94 9.98 9.94 9.96 366196
2021-07-02 9.94 9.97 9.94 9.96 269420
2021-07-06 9.94 9.97 9.94 9.94 615458
2021-07-07 9.93 9.96 9.93 9.94 423315
2021-07-08 9.93 9.95 9.91 9.91 1515211
2021-07-09 9.91 9.95 9.91 9.92 1559786
2021-07-12 9.91 9.93 9.91 9.91 240857
2021-07-13 9.90 9.93 9.89 9.91 535595
2021-07-14 9.90 9.93 9.90 9.90 536929
2021-07-15 9.90 9.92 9.90 9.90 340685
2021-07-16 9.90 9.91 9.90 9.90 846540
2021-07-19 9.86 9.91 9.86 9.90 1555488
2021-07-20 9.88 9.91 9.87 9.89 1989431
2021-07-21 9.86 9.90 9.86 9.87 865692
2021-07-22 9.87 9.89 9.87 9.88 486153
2021-07-23 9.90 9.90 9.87 9.88 440330
2021-07-26 9.86 9.89 9.86 9.88 467349
2021-07-27 9.86 9.88 9.86 9.88 457518
2021-07-28 9.87 9.88 9.86 9.87 450577
2021-07-29 9.90 9.92 9.90 9.92 329674
2021-07-30 9.90 9.93 9.89 9.93 165338
2021-08-02 9.90 9.92 9.90 9.91 328547
2021-08-03 9.90 9.92 9.87 9.88 286448
2021-08-04 9.89 9.91 9.88 9.90 376544
2021-08-05 9.87 9.91 9.87 9.91 235775
2021-08-06 9.86 9.92 9.86 9.90 211055
2021-08-09 9.88 9.92 9.87 9.90 201807
2021-08-10 9.88 9.97 9.88 9.95 630851
2021-08-11 9.95 9.98 9.93 9.96 325157
2021-08-12 9.95 9.98 9.94 9.97 240410
2021-08-13 9.95 9.99 9.95 9.99 454137
2021-08-16 9.95 9.98 9.95 9.97 363637
2021-08-17 9.94 9.98 9.94 9.98 419867
2021-08-18 9.95 9.96 9.95 9.95 233236
2021-08-19 9.93 9.95 9.93 9.94 610155
2021-08-20 9.93 9.97 9.93 9.95 2798436
2021-08-23 9.95 9.97 9.94 9.97 1538415
2021-08-24 9.95 9.97 9.95 9.96 197459
2021-08-25 9.95 9.97 9.95 9.96 456518
2021-08-26 9.97 10.00 9.96 10.00 2559777
2021-08-27 9.97 10.00 9.97 9.99 2444436
2021-08-30 10.00 10.01 9.99 10.00 3603987
2021-08-31 9.98 10.01 9.97 10.00 650226
2021-09-01 10.00 10.00 9.98 9.99 1229860
2021-09-02 10.00 10.00 9.98 9.98 955886
2021-09-03 9.98 10.01 9.98 10.00 1987636
2021-09-07 10.00 10.01 9.99 10.00 910368
2021-09-08 10.00 10.01 9.99 9.99 1225331
2021-09-09 9.97 10.01 9.75 9.78 1866454
2021-09-10 9.87 9.93 9.71 9.73 1365583
2021-09-13 9.75 9.89 8.79 9.57 1917433
2021-09-14 9.58 10.54 9.56 10.19 3349868
2021-09-15 9.97 10.04 9.23 9.39 1510470
2021-09-16 9.61 9.92 9.27 9.92 1025338
2021-09-17 9.90 10.00 9.36 9.48 892052
2021-09-20 9.40 9.40 8.67 8.72 1663193
2021-09-21 8.99 9.32 8.72 8.99 1566690
2021-09-22 9.00 9.35 8.80 8.85 1116661
2021-09-23 9.00 9.46 8.96 9.38 1038393
2021-09-24 9.40 9.43 9.12 9.28 418549
2021-09-27 9.30 9.30 9.04 9.07 750179
2021-09-28 9.10 9.37 8.92 9.07 719810
2021-09-29 9.07 9.12 8.92 9.00 763682
2021-09-30 8.99 9.08 8.85 8.88 531515
2021-10-01 8.89 8.95 8.26 8.39 902524
2021-10-04 8.35 8.38 7.82 7.85 692721
2021-10-05 7.80 7.90 7.76 7.82 439111
2021-10-06 7.77 7.96 7.77 7.92 316185
2021-10-07 8.00 8.10 7.91 8.08 493472
2021-10-08 8.13 8.21 7.84 8.00 1446252
2021-10-11 8.00 8.24 7.95 7.99 773813
2021-10-12 8.04 8.22 7.80 8.00 512858
2021-10-13 8.15 8.15 7.68 7.73 403477
2021-10-14 7.73 7.83 7.23 7.33 874570
2021-10-15 7.39 7.45 7.03 7.10 887449
2021-10-18 7.19 7.20 6.91 6.92 753954
2021-10-19 6.90 6.98 6.60 6.69 1120586
2021-10-20 6.66 6.72 6.60 6.68 565888
2021-10-21 6.71 6.89 6.63 6.79 616270
2021-10-22 6.70 6.80 6.60 6.71 701212
2021-10-25 6.76 6.80 6.18 6.24 1866804
2021-10-26 6.44 6.63 6.30 6.33 1223867
2021-10-27 6.28 6.30 5.20 5.39 10493192
2021-10-28 5.67 5.76 5.46 5.64 5204296
2021-10-29 5.62 5.77 5.56 5.70 4566578
2021-11-01 6.09 6.75 6.09 6.41 8492022
2021-11-02 6.45 6.88 6.38 6.50 2309989
2021-11-03 6.45 6.78 6.28 6.54 2143721
2021-11-04 6.90 6.92 6.45 6.52 2744117
2021-11-05 6.58 6.66 6.20 6.29 1717452
2021-11-08 6.51 6.55 6.09 6.14 2398937
2021-11-09 6.16 6.20 5.86 6.06 2146496
2021-11-10 5.98 6.24 5.90 5.95 1990421
2021-11-11 6.00 6.22 5.80 6.10 2455023
2021-11-12 5.80 6.00 5.65 5.74 2556049
2021-11-15 5.74 5.86 5.65 5.80 1788109
2021-11-16 5.85 6.02 5.72 5.99 1561368
2021-11-17 5.97 6.23 5.95 6.08 1679329
2021-11-18 6.08 6.10 5.85 5.99 1050230
2021-11-19 5.90 6.03 5.85 5.92 1026323
2021-11-22 5.90 6.11 5.77 6.05 2232945
2021-11-23 6.03 6.08 5.74 5.80 2760280
2021-11-24 5.85 5.96 5.42 5.93 1632293
2021-11-26 5.71 6.18 5.63 6.15 716365
2021-11-29 6.11 6.18 5.65 6.07 1803621
2021-11-30 6.14 6.32 6.04 6.16 2120556
2021-12-01 6.20 6.38 6.06 6.08 2055792
2021-12-02 6.32 6.72 6.10 6.62 3033080
2021-12-03 6.68 6.70 5.92 6.18 2150787
2021-12-06 6.21 6.55 6.00 6.44 1773639
2021-12-07 6.49 6.68 6.40 6.50 1398450
2021-12-08 6.50 7.27 6.48 7.19 2985882
2021-12-09 7.08 7.40 6.90 7.03 2282507
2021-12-10 7.10 7.60 7.07 7.31 2184494
2021-12-13 7.40 7.70 7.05 7.16 1720543
2021-12-14 6.92 7.48 6.89 6.96 1780973
2021-12-15 6.96 7.38 6.79 7.28 2089776
2021-12-16 7.33 7.81 7.13 7.19 1996045
2021-12-17 7.12 7.17 6.61 6.64 7922022
2021-12-20 6.43 6.72 6.29 6.57 2552556
2021-12-21 6.70 6.71 6.33 6.38 1897294
2021-12-22 6.37 6.37 5.96 5.99 1935791
2021-12-23 6.14 7.18 6.13 6.86 3726324
2021-12-27 6.79 7.02 6.61 6.65 1560949
2021-12-28 6.60 6.70 6.50 6.66 1376658
2021-12-29 6.61 6.71 6.41 6.46 1670370
2021-12-30 6.38 6.52 5.92 6.00 7413683
2021-12-31 6.02 6.16 5.97 6.04 1546970
2022-01-03 6.00 6.35 5.89 6.17 2224893
2022-01-04 6.24 6.24 5.87 5.99 1621391
2022-01-05 5.92 5.99 5.35 5.43 2118702
2022-01-06 5.51 5.51 5.01 5.04 1665061
2022-01-07 5.05 5.05 4.52 4.64 2936535
2022-01-10 4.57 4.57 4.15 4.20 2588832
2022-01-11 4.24 4.37 4.17 4.35 1753593
2022-01-12 4.33 4.37 4.00 4.12 1657232
2022-01-13 4.13 4.14 3.93 4.01 1641522
2022-01-14 3.98 4.08 3.76 3.96 1896188
2022-01-18 3.92 3.94 3.56 3.60 1805705
2022-01-19 3.64 3.80 3.57 3.65 1444851
2022-01-20 3.70 3.98 3.57 3.60 1533674
2022-01-21 3.52 3.54 3.24 3.33 2492407
2022-01-24 3.07 3.16 2.90 3.11 3064189
2022-01-25 3.04 3.30 3.04 3.19 1703591
2022-01-26 3.37 3.37 2.93 2.94 1996556
2022-01-27 3.02 3.12 2.84 2.87 2852041
2022-01-28 2.89 2.91 2.69 2.83 3101769
2022-01-31 2.85 3.15 2.85 3.15 2431238
2022-02-01 3.25 3.27 3.03 3.17 1021581
2022-02-02 3.19 3.23 2.94 2.97 1584865
2022-02-03 2.87 2.91 2.73 2.77 1414958
2022-02-04 2.80 3.06 2.76 3.03 1251887
2022-02-07 3.08 3.22 3.00 3.06 1330931
2022-02-08 3.05 3.19 3.00 3.16 1930560
2022-02-09 3.19 3.21 3.04 3.14 3293391
2022-02-10 3.07 3.36 3.03 3.05 5888730
2022-02-11 3.10 3.11 2.87 2.91 2393288
2022-02-14 2.89 2.96 2.81 2.86 1223048
2022-02-15 2.96 3.16 2.92 3.14 1329434
2022-02-16 3.17 3.29 3.05 3.08 1258034
2022-02-17 3.02 3.04 2.88 2.92 2355865
2022-02-18 2.98 3.01 2.85 2.94 1463761
2022-02-22 2.92 3.06 2.86 2.94 2086563
2022-02-23 3.02 3.02 2.80 2.81 1424332
2022-02-24 2.63 3.10 2.61 3.09 2668868
2022-02-25 3.10 3.22 3.03 3.15 1041435
2022-02-28 3.15 3.20 3.04 3.15 1220524
2022-03-01 3.13 3.18 3.04 3.15 1129345
2022-03-02 3.16 3.17 3.04 3.06 816753
2022-03-03 3.11 3.11 2.84 2.84 1150718
2022-03-04 2.99 3.10 2.83 2.88 2395548
2022-03-07 2.93 3.20 2.93 3.03 2217161
2022-03-08 3.04 3.38 3.02 3.28 2253045
2022-03-09 3.44 3.67 3.30 3.44 2212095
2022-03-10 3.39 3.39 3.24 3.31 1619824
2022-03-11 3.34 3.50 3.15 3.17 1454609
2022-03-14 3.19 3.22 2.81 2.91 3073470
2022-03-15 2.96 3.35 2.90 3.33 2935718
2022-03-16 3.40 3.89 3.25 3.88 3314803
2022-03-17 3.85 4.30 3.82 4.21 3441614
2022-03-18 3.97 4.50 3.83 4.43 2876119
2022-03-21 4.43 4.62 4.28 4.45 2104303
2022-03-22 4.43 4.63 4.34 4.59 1482750
2022-03-23 4.56 4.88 4.37 4.75 2513338
2022-03-24 4.81 5.16 4.71 4.98 3933236
2022-03-25 4.99 5.17 4.89 5.11 2202943
2022-03-28 5.11 5.24 4.60 4.62 2469561
2022-03-29 4.75 5.18 4.51 5.14 2750584
2022-03-30 5.00 5.06 4.76 4.87 3242467
2022-03-31 4.87 4.96 4.57 4.81 1880626
2022-04-01 4.84 4.92 4.69 4.75 1062181
2022-04-04 4.85 4.90 4.63 4.85 1235252
2022-04-05 4.85 5.01 4.65 4.91 2033471
2022-04-06 4.67 4.85 4.42 4.51 1766508
2022-04-07 4.47 4.47 4.00 4.12 1788347
2022-04-08 4.10 4.19 3.96 3.96 1343408
2022-04-11 4.00 4.14 3.83 4.02 1955557
2022-04-12 4.12 4.14 3.89 3.91 1722006
2022-04-13 3.92 4.11 3.78 4.07 1073817
2022-04-14 4.07 4.18 4.00 4.07 1274342
2022-04-18 4.03 4.04 3.88 3.97 882054
2022-04-19 4.00 4.16 3.82 4.04 1767320
2022-04-20 4.18 4.18 3.93 4.06 1010954
2022-04-21 4.13 4.18 3.69 3.80 1503039
2022-04-22 3.75 3.89 3.67 3.73 1141887
2022-04-25 3.66 3.92 3.66 3.88 1010818
2022-04-26 3.84 3.86 3.71 3.72 973156
2022-04-27 3.72 4.10 3.67 3.70 2554506
2022-04-28 4.00 4.67 3.91 4.63 6437633
2022-04-29 4.61 4.86 4.52 4.61 2390647
2022-05-02 4.57 4.65 4.34 4.60 2079319
2022-05-03 4.56 4.64 4.31 4.37 1771506
2022-05-04 4.38 4.38 3.88 4.02 2613921
2022-05-05 3.95 4.00 3.72 3.92 1989643
2022-05-06 3.87 3.90 3.61 3.82 1450023
2022-05-09 3.74 3.80 3.43 3.48 2508605
2022-05-10 3.54 3.76 3.30 3.34 2003220
2022-05-11 3.31 3.44 3.14 3.25 2032304
2022-05-12 3.15 3.61 3.00 3.49 2640801
2022-05-13 3.62 4.09 3.60 4.00 2802912
2022-05-16 3.79 4.32 3.73 3.98 2508743
2022-05-17 3.87 4.08 3.85 4.00 2328673
2022-05-18 3.91 4.01 3.73 3.83 1429460
2022-05-19 3.80 3.99 3.58 3.69 2705051
2022-05-20 3.78 3.88 3.34 3.48 2497663
2022-05-23 3.49 3.59 3.39 3.50 2144047
2022-05-24 3.42 3.46 3.26 3.33 1551446
2022-05-25 3.33 3.45 3.26 3.31 2067632
2022-05-26 3.36 3.63 3.29 3.46 2148775
2022-05-27 3.52 4.16 3.51 4.10 3315528
2022-05-31 4.07 4.30 3.98 4.18 2099712
2022-06-01 4.20 4.40 4.16 4.27 2166852
2022-06-02 4.29 5.06 4.22 4.84 4389653
2022-06-03 4.76 4.83 4.59 4.80 1503314
2022-06-06 4.98 5.17 4.39 4.57 3230133
2022-06-07 4.53 4.65 4.08 4.23 2484009
2022-06-08 4.25 4.69 4.23 4.63 2515709
2022-06-09 4.58 4.58 4.08 4.08 1817179
2022-06-10 4.00 4.20 3.99 4.11 1724057
2022-06-13 3.95 4.03 3.70 3.99 2348356
2022-06-14 4.02 4.11 3.95 3.98 1970798
2022-06-15 4.04 4.46 3.97 4.39 3586895
2022-06-16 4.23 4.55 4.12 4.34 4358069
2022-06-17 4.30 4.53 4.16 4.32 11670871
2022-06-21 4.37 4.93 4.36 4.60 3444792
2022-06-22 4.53 4.76 4.34 4.43 2744850
2022-06-23 4.42 4.60 4.29 4.41 2673733
2022-06-24 4.47 4.55 3.94 4.07 18531412
2022-06-27 4.11 4.12 3.80 3.81 1774545
2022-06-28 3.81 3.81 3.28 3.29 3934708
2022-06-29 3.30 3.30 2.92 2.92 4676656
2022-06-30 2.93 3.09 2.87 3.08 2685385
2022-07-01 3.05 3.10 2.77 2.89 1882094
2022-07-05 2.83 3.13 2.79 3.12 2493304
2022-07-06 3.08 3.15 2.89 2.91 1746975
2022-07-07 2.95 3.21 2.90 3.20 1618798
2022-07-08 3.16 3.43 3.10 3.33 1815549
2022-07-11 3.29 3.35 2.98 3.01 1058757
2022-07-12 3.02 3.06 2.94 3.01 733722
2022-07-13 2.87 3.01 2.85 2.99 1490922
2022-07-14 2.92 3.02 2.87 2.97 802581
2022-07-15 3.08 3.23 2.93 3.20 1558457
2022-07-18 3.30 3.42 3.24 3.26 1557863
2022-07-19 3.35 3.41 3.23 3.40 1228528
2022-07-20 3.39 3.56 3.35 3.38 1448819
2022-07-21 3.39 3.47 3.29 3.47 1266872
2022-07-22 3.47 3.49 3.14 3.15 1206484
2022-07-25 3.16 3.23 3.09 3.21 734863
2022-07-26 3.19 3.31 3.12 3.28 798281
2022-07-27 3.49 3.75 3.39 3.64 3974938
2022-07-28 3.65 4.04 3.63 3.92 3313742
2022-07-29 3.91 4.12 3.77 4.04 2214300
2022-08-01 4.02 4.18 3.86 4.17 1411609
2022-08-02 4.14 4.32 4.05 4.27 1169176
2022-08-03 4.30 4.47 4.22 4.40 1276276
2022-08-04 4.43 4.59 4.36 4.55 1656161
2022-08-05 4.50 4.55 4.33 4.38 1120683
2022-08-08 4.40 4.58 4.34 4.39 959435
2022-08-09 4.35 4.38 4.15 4.37 1822178
2022-08-10 4.61 4.66 4.19 4.23 3077329
2022-08-11 4.75 4.98 4.38 4.78 9628499
2022-08-12 4.81 4.90 4.50 4.84 3441991
2022-08-15 4.83 4.85 4.56 4.61 1708171
2022-08-16 4.65 4.77 4.49 4.65 1703403
2022-08-17 4.32 4.37 3.96 3.97 3785539
2022-08-18 3.95 3.98 3.76 3.89 1885937
2022-08-19 3.84 3.88 3.65 3.65 1137147
2022-08-22 3.59 3.68 3.54 3.66 936739
2022-08-23 3.66 3.90 3.55 3.69 2159773
2022-08-24 3.71 3.85 3.71 3.79 1301884
2022-08-25 3.83 3.90 3.74 3.83 973867
2022-08-26 3.83 3.86 3.57 3.58 1088331
2022-08-29 3.51 3.67 3.50 3.57 828504
2022-08-30 3.63 3.72 3.52 3.56 729962
2022-08-31 3.57 3.65 3.53 3.54 911636
2022-09-01 3.51 3.55 3.32 3.46 1194803
2022-09-02 3.50 3.53 3.35 3.36 932885
2022-09-06 3.47 3.63 3.41 3.48 1152884
2022-09-07 3.46 3.59 3.43 3.50 819853
2022-09-08 3.57 3.57 3.36 3.46 1264386
2022-09-09 3.49 3.57 3.46 3.50 1403552
2022-09-12 3.52 3.54 3.26 3.38 1827709
2022-09-13 3.25 3.33 3.20 3.21 1438696
2022-09-14 3.21 3.26 3.10 3.23 1759340
2022-09-15 3.28 3.36 3.17 3.17 1404476
2022-09-16 3.14 3.15 3.00 3.01 4615543
2022-09-19 3.00 3.08 2.99 3.00 1634711
2022-09-20 3.01 3.21 2.95 3.01 1380683
2022-09-21 3.02 3.12 2.94 2.99 1110916
2022-09-22 2.99 3.02 2.85 2.89 1545219
2022-09-23 2.85 2.86 2.70 2.80 2244613
2022-09-26 2.81 2.91 2.71 2.74 1375515
2022-09-27 2.82 2.90 2.73 2.78 1184389
2022-09-28 2.78 2.87 2.74 2.85 1310782
2022-09-29 2.80 2.83 2.64 2.67 3919942
2022-09-30 2.64 2.79 2.61 2.61 1441441
2022-10-03 2.66 2.74 2.50 2.72 1349939
2022-10-04 2.82 2.96 2.79 2.93 1266679
2022-10-05 2.86 2.89 2.74 2.84 1072951
2022-10-06 2.85 3.08 2.83 2.86 1675231
2022-10-07 2.80 2.82 2.61 2.64 1239313
2022-10-10 2.68 2.71 2.52 2.62 968970
2022-10-11 2.60 2.73 2.52 2.62 1011101
2022-10-12 2.60 2.74 2.55 2.71 794050
2022-10-13 2.62 2.77 2.55 2.75 1079311
2022-10-14 2.81 2.87 2.70 2.71 746954
2022-10-17 2.80 2.90 2.78 2.84 968239
2022-10-18 2.96 2.99 2.77 2.79 815162
2022-10-19 2.78 2.80 2.65 2.71 684615
2022-10-20 2.73 2.85 2.65 2.68 761175
2022-10-21 2.71 2.78 2.58 2.76 995846
2022-10-24 2.76 2.76 2.64 2.73 667514
2022-10-25 2.70 2.90 2.68 2.89 1373310
2022-10-26 2.87 2.96 2.70 2.70 1426776
2022-10-27 2.73 2.84 2.73 2.79 813997
2022-10-28 2.76 2.89 2.71 2.88 1144431
2022-10-31 2.87 2.94 2.81 2.85 1142756
2022-11-01 2.92 2.95 2.73 2.73 979440
2022-11-02 2.73 2.80 2.62 2.64 1203162
2022-11-03 2.64 2.73 2.62 2.66 773963
2022-11-04 2.72 2.74 2.63 2.73 754581
2022-11-07 2.75 2.76 2.60 2.66 677326
2022-11-08 2.68 2.75 2.59 2.72 704237
2022-11-09 2.72 2.72 2.47 2.49 1513690
2022-11-10 2.63 2.87 2.60 2.86 1794134
2022-11-11 2.87 3.02 2.72 2.77 1752726
2022-11-14 2.80 2.81 2.61 2.64 1500947
2022-11-15 2.77 2.79 2.65 2.69 2221322
2022-11-16 2.75 2.75 2.55 2.57 1104504
2022-11-17 2.55 2.58 2.38 2.54 2313867
2022-11-18 2.60 2.61 2.42 2.47 996345
2022-11-21 2.51 2.51 2.33 2.37 2087637
2022-11-22 2.37 2.48 2.30 2.40 924943
2022-11-23 2.43 2.51 2.37 2.49 702779
2022-11-25 2.45 2.52 2.44 2.51 321139
2022-11-28 2.50 2.51 2.26 2.28 1014658
2022-11-29 2.29 2.30 2.19 2.28 1608459
2022-11-30 2.28 2.52 2.27 2.51 2103107
2022-12-01 2.48 2.65 2.45 2.58 1936855
2022-12-02 2.53 2.56 2.47 2.54 958248
2022-12-05 2.55 2.55 2.29 2.33 1304899
2022-12-06 2.33 2.33 2.25 2.26 799459
2022-12-07 2.25 2.26 2.18 2.21 1461668
2022-12-08 2.23 2.25 2.12 2.15 1142960
2022-12-09 2.16 2.24 2.09 2.14 1758500
2022-12-12 2.13 2.19 2.06 2.15 1640239
2022-12-13 2.25 2.25 2.08 2.11 1254408
2022-12-14 2.12 2.15 2.06 2.11 1091529
2022-12-15 2.07 2.13 2.06 2.09 1206339
2022-12-16 2.10 2.12 2.03 2.12 3403343
2022-12-19 2.14 2.26 2.00 2.01 1918433
2022-12-20 2.01 2.05 1.92 1.95 1234288
2022-12-21 1.97 2.01 1.91 1.93 1386591
2022-12-22 1.91 1.95 1.81 1.83 1621399
2022-12-23 1.83 1.85 1.77 1.80 1470269
2022-12-27 1.82 1.82 1.62 1.63 1736140
2022-12-28 1.68 1.77 1.65 1.77 1574764
2022-12-29 1.79 1.89 1.73 1.82 3170070
2022-12-30 1.77 1.90 1.77 1.87 1196706
2023-01-03 1.97 2.09 1.85 1.93 1457076
2023-01-04 1.96 2.29 1.88 2.11 7373731
2023-01-05 2.22 2.25 2.07 2.15 3793341
2023-01-06 2.22 2.32 2.08 2.30 3142496
2023-01-09 2.39 2.41 2.28 2.37 1953188
2023-01-10 2.38 2.42 2.28 2.35 1090683
2023-01-11 2.36 2.40 2.34 2.36 951580
2023-01-12 2.37 2.70 2.34 2.67 2790589
2023-01-13 2.64 2.70 2.56 2.60 1762896
2023-01-17 2.63 2.66 2.52 2.58 1767711
2023-01-18 2.86 3.21 2.84 2.92 5267653
2023-01-19 2.89 2.92 2.77 2.78 1773597
2023-01-20 2.83 2.88 2.67 2.81 1718931
2023-01-23 2.87 2.90 2.67 2.68 2338863
2023-01-24 2.85 2.85 2.54 2.55 1051993
2023-01-25 2.50 2.62 2.43 2.57 1577406
2023-01-26 2.64 2.72 2.51 2.56 1284848
2023-01-27 2.56 2.84 2.56 2.79 1659793
2023-01-30 2.76 2.87 2.70 2.75 1082432
2023-01-31 2.76 2.91 2.76 2.90 1152656
2023-02-01 2.93 3.00 2.86 2.96 1471939
2023-02-02 3.06 3.34 3.05 3.15 2706639
2023-02-03 3.09 3.16 2.89 2.90 3293008
2023-02-06 2.90 2.95 2.83 2.85 1270502
2023-02-07 2.85 2.88 2.71 2.80 1633346
2023-02-08 2.78 2.83 2.65 2.72 1814453
2023-02-09 2.76 2.79 2.62 2.65 1043996
2023-02-10 2.62 2.75 2.58 2.68 1851806
2023-02-13 2.68 2.70 2.57 2.65 1213775
2023-02-14 2.62 2.87 2.58 2.81 5386667
2023-02-15 2.79 2.91 2.78 2.90 1530150
2023-02-16 2.81 2.89 2.75 2.76 966084
2023-02-17 2.79 2.82 2.72 2.81 734103
2023-02-21 2.78 2.82 2.67 2.67 1430474
2023-02-22 2.68 2.78 2.67 2.77 908854
2023-02-23 2.81 2.88 2.80 2.86 1205870
2023-02-24 2.78 2.84 2.68 2.72 1237630
2023-02-27 2.78 2.86 2.76 2.81 947956
2023-02-28 2.80 2.99 2.79 2.95 1784814
2023-03-01 2.95 2.96 2.82 2.90 1263062
2023-03-02 2.85 2.92 2.79 2.90 1750716
2023-03-03 2.91 3.24 2.91 3.09 2029762
2023-03-06 3.10 3.17 2.96 3.02 1598838
2023-03-07 3.04 3.14 2.88 2.99 1650785
2023-03-08 3.03 3.03 2.78 2.84 1962674
2023-03-09 2.86 2.95 2.82 2.83 1605191
2023-03-10 2.84 3.24 2.84 3.07 2782334
2023-03-13 2.94 3.00 2.76 2.77 2074147
2023-03-14 2.86 2.93 2.80 2.92 1447203
2023-03-15 2.81 2.85 2.60 2.73 2115427
2023-03-16 2.76 2.76 2.65 2.67 941947
2023-03-17 2.65 2.68 2.53 2.54 3196048
2023-03-20 2.57 2.62 2.42 2.44 1686411
2023-03-21 2.51 2.62 2.48 2.59 976818
2023-03-22 2.59 2.66 2.50 2.51 1110808
2023-03-23 2.52 2.73 2.48 2.53 1524258
2023-03-24 2.50 2.56 2.39 2.52 1692665
2023-03-27 2.66 2.66 2.40 2.53 2263836
2023-03-28 2.52 2.55 2.47 2.51 1000488
2023-03-29 2.58 2.72 2.50 2.67 1665690
2023-03-30 2.73 2.83 2.65 2.75 4846872
2023-03-31 2.78 2.90 2.74 2.86 1520344
2023-04-03 2.87 2.90 2.73 2.76 1291014
2023-04-04 2.78 2.80 2.66 2.71 767538
2023-04-05 2.67 2.74 2.55 2.63 1109783
2023-04-06 2.63 2.63 2.54 2.57 1032358
2023-04-10 2.56 2.63 2.52 2.61 751674
2023-04-11 2.62 2.70 2.62 2.66 1200967
2023-04-12 2.70 2.70 2.42 2.43 2077034
2023-04-13 2.44 2.48 2.27 2.29 2298099
2023-04-14 2.31 2.33 2.14 2.14 1697027
2023-04-17 2.14 2.16 1.85 2.03 4980241
2023-04-18 2.05 2.05 1.88 1.93 2125254
2023-04-19 1.91 2.00 1.89 1.94 1409239
2023-04-20 1.92 2.02 1.88 1.92 1475662
2023-04-21 1.93 1.99 1.92 1.94 1710987
2023-04-24 1.91 1.95 1.83 1.88 1250127
2023-04-25 1.87 1.87 1.77 1.83 1750870
2023-04-26 1.82 1.86 1.78 1.82 922547
2023-04-27 1.84 1.92 1.81 1.88 847030
2023-04-28 1.88 2.03 1.84 1.98 1603713
2023-05-01 1.98 2.06 1.95 2.03 875355
2023-05-02 2.02 2.07 1.93 1.95 1291710
2023-05-03 1.97 2.12 1.97 2.06 1188425
2023-05-04 2.06 2.13 2.01 2.03 970485
2023-05-05 2.06 2.12 2.05 2.12 999356
2023-05-08 2.12 2.23 2.11 2.14 1344222
2023-05-09 2.20 2.28 2.12 2.25 1496408
2023-05-10 2.32 2.42 2.28 2.38 2049332
2023-05-11 2.38 2.42 2.30 2.37 1116404
2023-05-12 2.27 2.33 1.91 2.00 2569429
2023-05-15 2.11 2.37 2.10 2.37 2289217
2023-05-16 2.35 2.62 2.33 2.60 3609802
2023-05-17 2.60 2.93 2.59 2.93 3528605
2023-05-18 2.96 3.18 2.90 3.15 3275449
2023-05-19 3.26 3.37 3.10 3.25 8614700
2023-05-22 3.25 3.39 3.20 3.24 5013013
2023-05-23 3.34 3.34 3.04 3.14 2775600
2023-05-24 3.05 3.18 2.99 3.04 2331927
2023-05-25 3.07 3.11 2.80 2.90 2953003
2023-05-26 2.95 3.13 2.91 3.06 2507651
2023-05-30 3.10 3.14 3.00 3.07 2003345
2023-05-31 3.06 3.12 2.88 2.98 1835742
2023-06-01 2.97 3.03 2.91 2.99 1408038
2023-06-02 3.05 3.12 2.79 2.96 2212342
2023-06-05 2.96 3.09 2.97 2.96 2002629
2023-06-06 2.99 3.16 2.96 3.12 2990766
2023-06-07 3.15 3.29 3.10 3.14 2140180
2023-06-08 3.13 3.15 3.01 3.06 1174412
2023-06-09 3.23 3.51 3.15 3.25 7543333
2023-06-12 3.45 3.88 3.38 3.77 7210292
2023-06-13 4.01 4.62 3.96 4.40 11440199
2023-06-14 4.73 4.88 4.40 4.60 11176115
2023-06-15 4.53 4.65 4.43 4.45 4872148
2023-06-16 4.45 4.50 3.97 3.99 6884157
2023-06-20 4.23 4.23 3.75 3.95 4336060
2023-06-21 3.87 3.92 3.69 3.71 3456034
2023-06-22 3.60 3.65 3.43 3.49 4718071
2023-06-23 3.40 3.41 3.26 3.38 5069324
2023-06-26 3.35 3.47 3.32 3.33 2042755
2023-06-27 3.36 3.52 3.32 3.39 2148324
2023-06-28 3.53 4.06 3.50 3.85 7945603
2023-06-29 4.35 4.77 3.95 4.02 14762005
2023-06-30 4.20 4.49 4.06 4.12 7054146
2023-07-03 4.20 4.53 4.14 4.23 4347842
2023-07-05 4.33 4.89 4.12 4.85 9533308
2023-07-06 4.91 5.00 4.21 4.31 6911927
2023-07-07 4.39 4.79 4.33 4.68 5600448
2023-07-10 4.65 4.86 4.39 4.83 5284893
2023-07-11 4.88 4.90 4.37 4.48 6411239
2023-07-12 4.58 5.07 4.50 4.93 8905442
2023-07-13 5.00 5.45 4.87 5.10 9447367
2023-07-14 5.10 5.18 4.88 4.90 5884121
2023-07-17 4.90 5.35 4.77 5.28 4635508
2023-07-18 5.27 5.58 5.11 5.27 6835309
2023-07-19 5.16 5.16 4.68 4.69 9167735
2023-07-20 4.70 4.77 4.46 4.76 4792253
2023-07-21 4.76 4.77 4.49 4.52 2909659
2023-07-24 4.50 4.63 4.44 4.58 3252919
2023-07-25 4.63 4.86 4.55 4.78 3712629
2023-07-26 4.67 4.94 4.65 4.86 3068961
2023-07-27 4.93 4.93 4.51 4.56 3216076
2023-07-28 4.67 4.89 4.63 4.78 4674252
2023-07-31 5.28 6.87 5.23 6.73 41685462
2023-08-01 6.55 7.10 6.40 6.55 14119961
2023-08-02 6.24 6.73 6.06 6.41 6705091
2023-08-03 6.29 6.38 6.01 6.04 4302850
2023-08-04 6.10 6.12 5.57 5.60 4767200
2023-08-07 5.65 5.74 5.56 5.63 3923314
2023-08-08 5.50 5.73 5.25 5.71 3803982
2023-08-09 5.78 5.84 5.53 5.76 3260995
2023-08-10 5.80 6.01 5.66 5.83 10622579
2023-08-11 6.86 6.95 5.41 5.77 37297760
2023-08-14 5.77 6.78 5.73 6.56 21255093
2023-08-15 6.64 6.74 6.20 6.35 10959025
2023-08-16 6.06 6.33 5.71 5.94 18760727
2023-08-17 5.97 6.29 5.61 5.99 11413968
2023-08-18 5.93 6.82 5.88 6.16 18369290
2023-08-21 6.33 7.47 6.21 7.00 27065538
2023-08-22 7.25 7.32 6.55 7.05 14904815
2023-08-23 7.08 7.49 7.02 7.22 11575350
2023-08-24 7.29 7.45 6.49 6.56 12244353
2023-08-25 6.64 6.67 5.62 5.78 19989452
2023-08-28 6.01 6.45 5.86 6.39 12466391
2023-08-29 6.32 7.00 6.16 6.90 13095781
2023-08-30 6.90 7.05 6.68 6.93 8405921
2023-08-31 7.02 7.32 6.90 6.97 12602794
2023-09-01 7.03 7.12 6.42 6.46 9832108
2023-09-05 6.53 6.54 6.07 6.33 9045679
2023-09-06 6.30 6.50 6.20 6.31 6149852
2023-09-07 6.12 6.46 5.98 6.37 7250340
2023-09-08 6.39 6.82 6.20 6.81 10129656
2023-09-11 6.94 7.08 6.71 6.97 9361269
2023-09-12 6.82 7.10 6.48 6.52 10414670
2023-09-13 6.45 6.71 6.43 6.47 5490585
2023-09-14 6.46 6.79 6.46 6.61 7124340
2023-09-15 6.64 6.69 6.13 6.45 19090304
2023-09-18 6.45 6.48 6.26 6.27 4769065
2023-09-19 6.23 6.28 6.04 6.21 5033855
2023-09-20 6.28 6.48 5.98 5.98 6323990
2023-09-21 5.80 5.85 5.50 5.51 7717989
2023-09-22 5.58 5.61 5.14 5.19 7735037
2023-09-25 5.11 5.35 4.91 5.03 13873354
2023-09-26 4.98 5.12 4.79 4.80 7687073
2023-09-27 4.78 5.07 4.77 4.91 5413748
2023-09-28 4.88 5.09 4.75 4.95 5626716
2023-09-29 5.02 5.22 5.01 5.06 5245658
2023-10-02 5.08 5.20 4.80 4.84 4443518
2023-10-03 4.75 4.85 4.68 4.79 3655101
2023-10-04 4.81 5.00 4.73 4.96 3991786
2023-10-05 4.90 4.98 4.71 4.91 3716451
2023-10-06 4.78 5.11 4.74 5.08 4202582
2023-10-09 5.00 5.24 4.90 5.17 4511202
2023-10-10 5.18 5.59 5.09 5.39 7117484
2023-10-11 5.51 5.61 5.27 5.37 4599683
2023-10-12 5.37 5.40 5.08 5.11 3729077
2023-10-13 5.18 5.23 5.02 5.11 3394269
2023-10-16 5.20 5.31 5.06 5.20 3221315
2023-10-17 5.13 5.31 5.03 5.22 3005814
2023-10-18 5.12 5.20 4.96 5.02 3960502
2023-10-19 5.21 5.42 5.07 5.12 6268277
2023-10-20 5.07 5.12 4.87 4.87 4451982
2023-10-23 4.78 5.03 4.63 4.82 3614557
2023-10-24 4.82 5.04 4.82 4.96 2964446
2023-10-25 5.11 5.13 4.54 4.55 5315131
2023-10-26 4.51 4.89 4.51 4.68 3887569
2023-10-27 4.72 4.80 4.43 4.45 3661045
2023-10-30 4.54 4.72 4.39 4.69 3973549
2023-10-31 4.66 4.79 4.56 4.75 2337006
2023-11-01 4.71 4.84 4.58 4.71 2691637
2023-11-02 4.93 5.20 4.88 5.13 6424569
2023-11-03 5.20 5.50 5.20 5.47 4632925
2023-11-06 5.52 5.61 5.23 5.35 4554518
2023-11-07 5.32 5.49 5.21 5.36 3422180
2023-11-08 5.36 5.51 5.20 5.21 4770496
2023-11-09 5.27 5.40 5.12 5.26 6423177
2023-11-10 5.11 5.29 4.78 4.97 6779428
2023-11-13 4.99 5.20 4.88 5.20 6193570
2023-11-14 5.48 5.99 5.48 5.98 9265805
2023-11-15 6.10 6.58 6.03 6.45 9699982
2023-11-16 6.39 6.41 6.10 6.26 7903983
2023-11-17 6.37 6.44 6.17 6.32 5141332
2023-11-20 6.44 6.65 6.13 6.24 6745410
2023-11-21 6.15 6.22 5.83 5.90 6232083
2023-11-22 5.96 6.09 5.86 6.02 3017880
2023-11-24 5.86 6.34 5.85 6.12 2910114
2023-11-27 6.12 6.15 5.82 5.93 4570240
2023-11-28 5.92 5.98 5.74 5.95 4422323
2023-11-29 6.11 6.28 5.93 6.14 5826784
2023-11-30 6.18 6.20 5.95 5.98 5737795
2023-12-01 5.92 6.31 5.85 6.30 6534359
2023-12-04 6.28 6.54 6.20 6.51 6175777
2023-12-05 6.43 6.51 6.19 6.20 3760562
2023-12-06 6.28 6.55 6.20 6.21 4657507
2023-12-07 6.19 6.31 6.05 6.25 4333245
2023-12-08 6.22 6.74 6.16 6.73 7281175
2023-12-11 6.72 6.78 6.56 6.64 4079697
2023-12-12 6.66 6.82 6.31 6.35 4514882
2023-12-13 6.35 6.61 6.03 6.55 6820464
2023-12-14 6.66 7.02 6.62 6.90 10687783
2023-12-15 6.95 6.97 6.65 6.70 9977405
2023-12-18 6.79 6.79 6.37 6.43 5903855
2023-12-19 6.47 6.69 6.44 6.67 4555174
2023-12-20 6.56 6.70 6.23 6.24 5168497
2023-12-21 6.35 6.48 6.23 6.43 3675383
2023-12-22 6.50 6.54 6.38 6.45 3216718
2023-12-26 6.50 6.53 6.38 6.46 2620297
2023-12-27 6.50 6.69 6.30 6.36 3596832
2023-12-28 6.30 6.38 6.13 6.24 3935008
2023-12-29 6.25 6.35 6.07 6.14 3607586
2024-01-02 6.02 6.05 5.75 5.81 5174632
2024-01-03 5.75 5.81 5.55 5.59 3673046
2024-01-04 5.59 5.81 5.50 5.65 3655825
2024-01-05 5.59 5.70 5.53 5.53 2700099
2024-01-08 5.53 5.63 5.47 5.55 3626072
2024-01-09 5.40 5.55 5.31 5.41 3258142
2024-01-10 5.41 5.50 5.31 5.38 2170601
2024-01-11 5.34 5.39 5.09 5.22 3624430
2024-01-12 5.24 5.40 5.16 5.17 2294540
2024-01-16 5.09 5.10 4.95 4.96 3831720
2024-01-17 4.92 5.04 4.82 5.04 3508294
2024-01-18 5.22 5.25 4.86 5.02 3808136
2024-01-19 5.02 5.12 4.87 5.06 3438739
2024-01-22 5.45 5.85 5.15 5.31 10536157
2024-01-23 5.49 5.53 5.33 5.42 4447548
2024-01-24 5.55 5.59 5.01 5.01 4865008
2024-01-25 5.05 5.12 4.95 4.98 3671086
2024-01-26 5.02 5.15 4.88 4.90 3547329
2024-01-29 4.93 5.22 4.90 5.17 3954208
2024-01-30 5.10 5.16 4.92 4.99 3678031
2024-01-31 4.97 5.22 4.82 4.83 4229426
2024-02-01 4.92 5.07 4.87 4.95 2630416
2024-02-02 4.89 4.96 4.78 4.94 3767408
2024-02-05 4.87 4.87 4.62 4.67 4600434
2024-02-06 4.70 5.08 4.67 5.06 4348182
2024-02-07 5.08 5.13 4.90 4.91 2508309
2024-02-08 4.91 5.23 4.91 5.18 3651815
2024-02-09 5.25 5.45 5.25 5.40 4690068
2024-02-12 5.49 5.68 5.43 5.59 6242276
2024-02-13 5.21 5.27 5.08 5.16 5820056
2024-02-14 5.31 5.50 5.27 5.46 4044622
2024-02-15 5.54 5.55 5.33 5.45 8003142
2024-02-16 5.31 5.38 5.21 5.24 4226544
2024-02-20 5.23 5.33 5.04 5.13 4569366
2024-02-21 5.07 5.10 4.97 5.05 3784927
2024-02-22 5.17 5.19 4.86 4.87 5223186
2024-02-23 4.87 4.96 4.74 4.81 5766007
2024-02-26 4.92 4.97 4.80 4.92 7331463
2024-02-27 4.75 4.93 4.59 4.80 9817145
2024-02-28 4.80 4.91 4.70 4.72 9204659
2024-02-29 4.80 4.98 4.78 4.83 4213537
2024-03-01 4.81 4.83 4.54 4.55 6113142
2024-03-04 4.58 4.67 4.42 4.48 6213013
2024-03-05 4.42 4.45 4.10 4.21 9182875
2024-03-06 4.27 4.55 4.19 4.25 8493158
2024-03-07 4.32 4.45 4.00 4.29 8855258
2024-03-08 4.34 4.80 4.34 4.58 8576441
2024-03-11 4.66 4.96 4.64 4.78 9295285
2024-03-12 4.87 5.13 4.77 5.10 9839997
2024-03-13 5.11 5.55 5.05 5.14 10897439
2024-03-14 5.06 5.24 4.83 4.89 6438007
2024-03-15 4.89 5.33 4.84 5.02 15722451
2024-03-18 5.05 5.14 4.72 4.87 7768399
2024-03-19 4.84 4.90 4.72 4.79 4596934
2024-03-20 4.80 5.16 4.75 5.06 6471201
2024-03-21 5.10 5.19 4.99 5.11 6631249
2024-03-22 5.09 5.10 4.85 4.89 4224577
2024-03-25 4.95 5.11 4.90 4.95 4979843
2024-03-26 4.98 5.05 4.77 4.79 4051142
2024-03-27 4.84 4.85 4.63 4.74 5581776
2024-03-28 4.70 4.76 4.60 4.62 5985922
2024-04-01 4.64 4.71 4.49 4.50 4194163
2024-04-02 4.40 4.45 4.31 4.33 4191660
2024-04-03 4.31 4.53 4.31 4.41 3571843
2024-04-04 4.50 4.57 4.25 4.30 4080762
2024-04-05 4.25 4.42 4.21 4.30 2702375
2024-04-08 4.32 4.40 4.23 4.28 2704319
2024-04-09 4.28 4.34 4.22 4.28 2437368
2024-04-10 4.18 4.23 4.11 4.16 3807877
2024-04-11 4.20 4.32 4.13 4.19 3817161
2024-04-12 4.15 4.19 3.95 4.01 5012880
2024-04-15 4.06 4.07 3.85 3.89 3887545
2024-04-16 3.83 3.94 3.80 3.86 3074566
2024-04-17 3.91 3.94 3.78 3.78 3270588
2024-04-18 3.80 3.86 3.72 3.78 4264006
2024-04-19 3.73 3.79 3.63 3.65 3502656
2024-04-22 3.70 3.96 3.61 3.93 4348159
2024-04-23 3.94 4.15 3.91 4.01 4081862
2024-04-24 4.05 4.11 3.86 3.97 4023134
2024-04-25 4.01 4.02 3.87 3.98 3712172
2024-04-26 3.99 4.05 3.93 4.02 3109522
2024-04-29 4.06 4.10 3.99 4.07 3365383
2024-04-30 4.01 4.05 3.87 3.88 3777324
2024-05-01 3.89 4.19 3.86 4.00 4843404
2024-05-02 4.07 4.11 3.96 4.01 2666675
2024-05-03 4.10 4.16 3.89 3.96 3776480
2024-05-06 4.01 4.04 3.92 3.96 3120116
2024-05-07 3.97 3.97 3.82 3.86 3385690
2024-05-08 3.82 3.84 3.70 3.73 3530016
2024-05-09 3.74 3.80 3.67 3.77 5543794
2024-05-10 3.88 4.13 3.57 3.65 5874355
2024-05-13 3.74 4.00 3.73 3.75 5425445
2024-05-14 3.83 4.08 3.83 4.00 5607021
2024-05-15 4.06 4.09 3.80 3.89 3564434
2024-05-16 3.88 3.92 3.80 3.81 2777357
2024-05-17 3.80 3.85 3.60 3.70 5976426
2024-05-20 3.71 3.74 3.65 3.67 3799311
2024-05-21 3.65 3.68 3.46 3.48 6298098
2024-05-22 3.50 3.50 3.39 3.42 3987590
2024-05-23 3.42 3.44 3.24 3.28 8695535
2024-05-24 3.28 3.33 3.22 3.30 4064189
2024-05-28 3.31 3.34 3.16 3.20 4953193
2024-05-29 3.16 3.17 3.00 3.01 7919233
2024-05-30 3.05 3.24 3.04 3.20 9241204
2024-05-31 3.24 3.37 3.20 3.27 7511233
2024-06-03 3.35 3.40 3.24 3.30 4285504
2024-06-04 3.25 3.30 3.24 3.25 3919064
2024-06-05 3.40 3.55 3.28 3.45 10349446
2024-06-06 3.66 3.72 3.41 3.43 9510721
2024-06-07 3.34 3.37 3.25 3.36 5954920
2024-06-10 3.31 3.39 3.27 3.30 3768355
2024-06-11 3.27 3.32 3.24 3.30 3539781
2024-06-12 3.43 3.62 3.36 3.36 8273513
2024-06-13 3.41 3.41 3.20 3.27 5410020
2024-06-14 3.23 3.25 3.12 3.22 4323188
2024-06-17 3.19 3.22 3.15 3.17 6049891
2024-06-18 3.17 3.19 3.04 3.06 5733284
2024-06-20 3.10 3.20 3.04 3.12 6309610
2024-06-21 3.15 3.70 3.12 3.66 31429715
2024-06-24 3.68 4.03 3.66 3.74 15921547
2024-06-25 3.76 3.88 3.63 3.66 6697234
2024-06-26 3.63 3.68 3.47 3.65 5475010
2024-06-27 3.66 3.70 3.47 3.49 5778138
2024-06-28 3.49 3.53 3.33 3.52 22851880
2024-07-01 3.53 3.54 3.37 3.42 4709188
2024-07-02 3.49 3.79 3.47 3.72 10171040
2024-07-03 3.81 4.33 3.81 4.21 16275269
2024-07-05 4.76 4.79 4.22 4.40 18777033
2024-07-08 4.61 4.62 4.41 4.48 10655940
2024-07-09 4.43 4.47 4.05 4.28 8941889
2024-07-10 4.26 4.42 4.23 4.39 7286180
2024-07-11 4.47 4.57 4.30 4.57 10201545
2024-07-12 4.70 5.18 4.67 5.05 20940137
2024-07-15 5.32 5.32 4.95 5.05 11903572
2024-07-16 5.11 5.47 5.02 5.39 13513322
2024-07-17 5.21 5.39 5.02 5.07 9587775
2024-07-18 5.11 5.21 4.77 4.83 10183738
2024-07-19 4.80 4.81 4.59 4.64 7029216
2024-07-22 4.68 4.71 4.51 4.60 4819941
2024-07-23 4.58 4.71 4.50 4.56 5930686
2024-07-24 4.48 4.59 4.36 4.38 6372102
2024-07-25 4.27 4.60 4.25 4.40 7545979
2024-07-26 4.50 4.77 4.50 4.69 7157948
2024-07-29 4.77 4.82 4.38 4.46 5969470
2024-07-30 4.42 4.42 4.09 4.23 12117929
2024-07-31 4.20 4.41 4.14 4.17 6342602
2024-08-01 4.16 4.20 3.95 4.01 6030371
2024-08-02 3.80 4.07 3.64 4.02 7738727
2024-08-05 3.58 3.95 3.51 3.91 7551906
2024-08-06 4.08 4.10 3.81 3.92 4827037
2024-08-07 4.00 4.14 3.83 3.84 6449935
2024-08-08 3.94 4.09 3.89 3.99 9117391
2024-08-09 3.55 3.81 3.43 3.64 21316269
2024-08-12 3.68 3.75 3.52 3.55 6659734
2024-08-13 3.57 3.61 3.45 3.60 9489888
2024-08-14 3.61 3.63 3.46 3.54 6846373
2024-08-15 3.60 3.74 3.57 3.73 10071161
2024-08-16 3.73 3.87 3.70 3.84 10760976
2024-08-19 3.87 3.88 3.65 3.78 9795952
2024-08-20 3.79 3.83 3.62 3.62 7468340
2024-08-21 3.66 3.86 3.62 3.82 8851454
2024-08-22 3.85 3.88 3.62 3.68 8268815
2024-08-23 3.72 3.83 3.70 3.82 6400443
2024-08-26 3.84 3.96 3.82 3.93 7842285
2024-08-27 3.94 3.94 3.73 3.77 7532969
2024-08-28 3.75 3.77 3.56 3.56 6803841
2024-08-29 3.61 3.70 3.53 3.54 12301483
2024-08-30 3.60 3.62 3.35 3.40 12155106
2024-09-03 3.43 3.50 3.35 3.38 14996543
2024-09-04 3.36 3.55 3.33 3.36 10688146
2024-09-05 3.36 3.41 3.24 3.25 11111039
2024-09-06 3.23 3.27 3.01 3.10 15583742
2024-09-09 3.11 3.36 3.11 3.28 10216160
2024-09-10 3.28 3.34 3.15 3.30 10321633
2024-09-11 3.27 3.36 3.21 3.30 7260161
2024-09-12 3.27 3.34 3.21 3.30 8344678
2024-09-13 3.32 3.43 3.29 3.31 8676183
2024-09-16 3.29 3.31 3.07 3.11 15204034
2024-09-17 3.14 3.24 3.11 3.13 9603691
2024-09-18 3.11 3.22 3.03 3.06 13639858
2024-09-19 3.16 3.18 3.04 3.05 12169216
2024-09-20 3.05 3.12 3.05 3.06 11570713
2024-09-23 3.08 3.10 3.01 3.04 8324049
2024-09-24 3.05 3.10 3.02 3.04 8170283
2024-09-25 3.04 3.08 2.90 2.91 13058191
2024-09-26 2.96 3.00 2.82 2.92 13513047
2024-09-27 2.99 3.18 2.98 3.07 13719817
2024-09-30 3.06 3.14 2.98 3.03 12785255
2024-10-01 3.05 3.07 2.96 2.97 14104118
2024-10-02 3.08 3.22 2.98 3.20 19335749
2024-10-03 3.20 3.21 2.93 2.94 13489414
2024-10-04 3.01 3.04 2.87 2.98 13771820
2024-10-07 3.01 3.19 2.92 3.18 12152614
2024-10-08 3.12 3.13 3.01 3.03 9004093
2024-10-09 3.01 3.07 2.96 2.97 7785884
2024-10-10 2.93 2.96 2.85 2.94 11858452
2024-10-11 2.94 3.10 2.93 3.08 10986301
2024-10-14 3.09 3.10 3.02 3.08 6647175
2024-10-15 3.08 3.15 3.04 3.11 8497498
2024-10-16 3.14 3.22 3.12 3.19 10353713
2024-10-17 3.16 3.20 3.11 3.19 5879296
2024-10-18 3.20 3.28 3.18 3.19 6503910
2024-10-21 3.16 3.24 3.03 3.06 7877839
2024-10-22 3.05 3.31 2.99 3.30 25027540
2024-10-23 3.39 3.49 3.09 3.12 17429653
2024-10-24 3.15 3.29 3.05 3.09 14628462
2024-10-25 3.06 3.14 3.05 3.10 10064988
2024-10-28 3.13 3.43 3.13 3.41 21890434
2024-10-29 3.41 3.42 3.25 3.36 11536561
2024-10-30 3.41 3.48 3.26 3.28 16623633
2024-10-31 3.27 3.28 3.08 3.15 13328900
2024-11-01 3.23 3.34 3.17 3.28 9928758
2024-11-04 3.27 3.33 3.22 3.24 8620143
2024-11-05 3.22 3.25 3.15 3.25 8216502
2024-11-06 3.33 3.38 3.14 3.21 16040373
2024-11-07 3.40 3.65 3.35 3.50 29726521
2024-11-08 3.59 4.10 3.49 3.89 41549049
2024-11-11 4.28 4.60 4.06 4.51 49078659
2024-11-12 4.41 4.86 4.35 4.66 37569303
2024-11-13 4.77 4.78 4.15 4.28 33046802
2024-11-14 4.32 4.54 4.28 4.29 16100002
2024-11-15 4.28 4.29 4.05 4.11 16516004
2024-11-18 4.13 4.48 4.05 4.41 19487765
2024-11-19 4.35 5.15 4.33 5.13 34883312
2024-11-20 5.14 5.16 4.88 5.06 28598843
2024-11-21 5.10 5.91 4.94 5.78 42379804
2024-11-22 6.08 6.22 5.74 6.04 46572257
2024-11-25 6.65 7.90 6.42 7.48 79913268
2024-11-26 7.25 7.62 6.82 7.22 39613091
2024-11-27 7.51 8.54 7.45 8.08 62743029
2024-11-29 8.81 9.84 8.31 9.57 60496767
2024-12-02 9.69 9.72 6.82 7.30 115890637
2024-12-03 6.41 7.16 6.26 6.75 51919422
2024-12-04 6.74 7.30 6.65 6.96 40378398
2024-12-05 7.15 8.37 7.04 7.66 57415775
2024-12-06 8.02 8.63 7.72 8.28 43482030
2024-12-09 8.25 8.26 7.43 7.82 31789588
2024-12-10 7.64 8.25 7.57 7.72 18811673
2024-12-11 7.60 7.60 7.04 7.39 26294578
2024-12-12 7.00 7.45 6.85 7.17 56677537
2024-12-13 7.50 8.53 7.33 8.39 84219574
2024-12-16 8.59 9.29 8.13 8.87 70256968
2024-12-17 8.84 9.52 8.57 9.09 42851176
2024-12-18 9.28 10.58 8.76 8.95 81992321
2024-12-19 9.14 9.68 8.19 8.42 52338872
2024-12-20 8.25 10.00 8.18 9.49 70232672
2024-12-23 9.70 10.14 9.15 9.38 36494588
2024-12-24 9.50 11.06 9.10 10.80 48487008
2024-12-26 11.12 11.36 10.60 11.33 54809632
2024-12-27 11.16 11.69 10.81 11.18 36379253
2024-12-30 10.62 10.89 9.82 10.06 43125994
2024-12-31 10.08 10.42 9.57 9.75 31132882
2025-01-02 9.92 10.09 9.33 9.57 36285033
2025-01-03 9.65 11.51 9.52 11.51 55752713
2025-01-06 11.60 11.80 11.27 11.45 44928796
2025-01-07 11.47 12.48 10.93 11.14 37191737
2025-01-08 10.68 11.17 10.06 10.48 35098066
2025-01-10 9.77 10.05 8.94 8.97 37740089
2025-01-13 8.53 8.68 8.06 8.23 25967496
2025-01-14 8.68 8.90 8.00 8.22 27182455
2025-01-15 8.68 9.07 8.58 8.79 26587929
2025-01-16 8.80 9.61 8.63 9.09 26089131
2025-01-17 9.18 9.45 8.78 8.82 27474001
2025-01-21 9.04 9.93 8.82 9.70 32859324
2025-01-22 9.71 10.18 9.40 9.77 29045882
2025-01-23 9.51 9.94 9.35 9.89 22698337
2025-01-24 9.98 10.60 9.88 9.97 34108403
2025-01-27 9.40 9.72 8.90 9.16 24766385
2025-01-28 9.31 9.31 8.79 9.16 15443045
2025-01-29 9.18 9.44 8.85 9.04 14701376
2025-01-30 9.08 9.42 8.94 9.27 16243216
2025-01-31 9.33 10.18 9.23 9.45 30880368
2025-02-03 8.81 9.30 8.65 9.18 23066499

Explore More About ACHR

Coins representing dividend payouts and trends

ACHR Dividend History

Discover Archer Aviation Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ACHR Stock Split History

Discover Archer Aviation Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ACHR Historical Prices

Explore Archer Aviation Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.