Price alert —
Loading…
Sign in to get a one-time email the moment ACHR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $4.34 | $4.59 | $4.30 | $4.44 | 25.3M |
| 2026-07-16 | $4.74 | $4.75 | $4.45 | $4.49 | 25.5M |
| 2026-07-15 | $4.90 | $5.06 | $4.71 | $4.78 | 23.1M |
| 2026-07-14 | $4.61 | $4.88 | $4.55 | $4.85 | 28.4M |
| 2026-07-13 | $4.67 | $4.74 | $4.51 | $4.55 | 25.9M |
| 2026-07-10 | $4.89 | $4.93 | $4.69 | $4.73 | 23.8M |
| 2026-07-09 | $4.84 | $4.94 | $4.76 | $4.85 | 17.9M |
| 2026-07-08 | $4.85 | $4.97 | $4.81 | $4.84 | 19.3M |
| 2026-07-07 | $5.30 | $5.35 | $4.83 | $4.93 | 29.5M |
| 2026-07-06 | $5.00 | $5.46 | $4.97 | $5.37 | 36.9M |
| 2026-07-02 | $5.02 | $5.19 | $4.84 | $4.98 | 29.0M |
| 2026-07-01 | $4.79 | $5.07 | $4.76 | $4.92 | 41.8M |
| 2026-06-30 | $4.68 | $4.86 | $4.64 | $4.73 | 33.3M |
| 2026-06-29 | $4.90 | $5.03 | $4.61 | $4.68 | 34.9M |
| 2026-06-26 | $4.71 | $5.08 | $4.71 | $4.87 | 53.6M |
| 2026-06-25 | $5.10 | $5.13 | $4.74 | $4.79 | 39.7M |
| 2026-06-24 | $5.21 | $5.22 | $5.00 | $5.05 | 40.9M |
| 2026-06-23 | $5.23 | $5.51 | $5.23 | $5.25 | 38.5M |
| 2026-06-22 | $5.49 | $5.64 | $5.39 | $5.43 | 34.2M |
| 2026-06-18 | $5.45 | $5.59 | $5.24 | $5.57 | 41.0M |
| 2026-06-17 | $5.38 | $5.72 | $5.32 | $5.36 | 47.5M |
| 2026-06-16 | $5.50 | $5.58 | $5.23 | $5.44 | 59.5M |
| 2026-06-15 | $5.33 | $5.62 | $5.32 | $5.55 | 57.3M |
| 2026-06-12 | $5.30 | $5.36 | $5.00 | $5.08 | 30.0M |
| 2026-06-11 | $5.03 | $5.32 | $4.93 | $5.30 | 42.6M |
| 2026-06-10 | $5.27 | $5.36 | $5.04 | $5.05 | 36.8M |
| 2026-06-09 | $5.77 | $5.88 | $5.20 | $5.32 | 57.0M |
| 2026-06-08 | $5.66 | $5.90 | $5.58 | $5.73 | 39.3M |
| 2026-06-05 | $6.25 | $6.31 | $5.38 | $5.54 | 54.3M |
| 2026-06-04 | $6.55 | $6.62 | $6.35 | $6.38 | 57.3M |
| 2026-06-03 | $6.60 | $6.64 | $6.27 | $6.53 | 51.7M |
| 2026-06-02 | $6.80 | $6.90 | $6.62 | $6.74 | 48.6M |
| 2026-06-01 | $6.65 | $6.93 | $6.52 | $6.84 | 63.0M |
| 2026-05-29 | $6.71 | $6.83 | $6.39 | $6.81 | 56.9M |
| 2026-05-28 | $6.45 | $7.09 | $6.41 | $6.81 | 58.5M |
| 2026-05-27 | $6.51 | $6.62 | $6.31 | $6.55 | 58.2M |
| 2026-05-26 | $6.55 | $6.77 | $6.39 | $6.51 | 75.2M |
| 2026-05-22 | $6.19 | $6.43 | $6.14 | $6.36 | 79.3M |
| 2026-05-21 | $5.71 | $6.14 | $5.59 | $6.12 | 64.1M |
| 2026-05-20 | $5.86 | $6.04 | $5.74 | $5.78 | 47.1M |
| 2026-05-19 | $5.83 | $6.08 | $5.69 | $5.91 | 49.6M |
| 2026-05-18 | $6.05 | $6.20 | $5.82 | $5.92 | 58.0M |
| 2026-05-15 | $6.16 | $6.22 | $6.00 | $6.05 | 46.0M |
| 2026-05-14 | $6.51 | $6.56 | $6.11 | $6.41 | 47.6M |
| 2026-05-13 | $6.29 | $6.75 | $6.23 | $6.52 | 44.8M |
| 2026-05-12 | $6.39 | $6.68 | $6.05 | $6.39 | 54.3M |
| 2026-05-11 | $6.37 | $6.75 | $6.24 | $6.54 | 67.8M |
| 2026-05-08 | $6.30 | $6.53 | $6.07 | $6.48 | 45.7M |
| 2026-05-07 | $6.33 | $6.50 | $6.15 | $6.28 | 59.7M |
| 2026-05-06 | $5.98 | $6.46 | $5.93 | $6.41 | 54.8M |
| 2026-05-05 | $5.77 | $5.86 | $5.57 | $5.84 | 52.5M |
| 2026-05-04 | $5.86 | $5.89 | $5.70 | $5.77 | 29.7M |
| 2026-05-01 | $5.76 | $5.91 | $5.61 | $5.87 | 31.3M |
| 2026-04-30 | $5.65 | $5.84 | $5.58 | $5.74 | 27.1M |
| 2026-04-29 | $5.75 | $5.75 | $5.47 | $5.60 | 23.4M |
| 2026-04-28 | $5.86 | $5.91 | $5.75 | $5.84 | 18.4M |
| 2026-04-27 | $5.65 | $5.94 | $5.63 | $5.90 | 23.0M |
| 2026-04-24 | $5.86 | $5.88 | $5.59 | $5.70 | 21.0M |
| 2026-04-23 | $6.01 | $6.06 | $5.61 | $5.77 | 28.6M |
| 2026-04-22 | $6.14 | $6.32 | $5.95 | $6.06 | 26.7M |
| 2026-04-21 | $6.16 | $6.26 | $5.90 | $5.94 | 27.9M |
| 2026-04-20 | $6.01 | $6.14 | $5.93 | $6.11 | 21.8M |
| 2026-04-17 | $6.25 | $6.49 | $6.10 | $6.11 | 28.3M |
| 2026-04-16 | $6.30 | $6.36 | $5.91 | $6.08 | 25.1M |
| 2026-04-15 | $5.73 | $6.09 | $5.73 | $6.06 | 26.3M |
| 2026-04-14 | $5.66 | $5.75 | $5.56 | $5.67 | 22.2M |
| 2026-04-13 | $5.27 | $5.55 | $5.23 | $5.45 | 17.9M |
| 2026-04-10 | $5.38 | $5.52 | $5.34 | $5.40 | 14.9M |
| 2026-04-09 | $5.48 | $5.59 | $5.32 | $5.32 | 23.1M |
| 2026-04-08 | $5.76 | $5.83 | $5.47 | $5.58 | 28.2M |
| 2026-04-07 | $5.47 | $5.49 | $5.22 | $5.34 | 32.6M |
| 2026-04-06 | $5.38 | $5.71 | $5.38 | $5.54 | 24.8M |
| 2026-04-02 | $5.00 | $5.43 | $5.00 | $5.42 | 21.1M |
| 2026-04-01 | $5.32 | $5.35 | $5.16 | $5.21 | 24.3M |
| 2026-03-31 | $5.04 | $5.23 | $4.93 | $5.17 | 33.8M |
| 2026-03-30 | $5.09 | $5.14 | $4.80 | $4.94 | 33.9M |
| 2026-03-27 | $5.30 | $5.34 | $5.07 | $5.09 | 28.5M |
| 2026-03-26 | $5.36 | $5.57 | $5.30 | $5.37 | 18.6M |
| 2026-03-25 | $5.74 | $5.87 | $5.46 | $5.56 | 28.6M |
| 2026-03-24 | $5.76 | $5.83 | $5.47 | $5.51 | 28.5M |
| 2026-03-23 | $5.87 | $5.96 | $5.75 | $5.89 | 26.1M |
| 2026-03-20 | $6.00 | $6.06 | $5.67 | $5.76 | 34.1M |
| 2026-03-19 | $5.88 | $6.17 | $5.79 | $6.01 | 21.3M |
| 2026-03-18 | $6.19 | $6.25 | $6.01 | $6.01 | 27.7M |
| 2026-03-17 | $6.16 | $6.30 | $6.06 | $6.29 | 29.6M |
| 2026-03-16 | $6.08 | $6.21 | $5.97 | $6.12 | 34.3M |
| 2026-03-13 | $6.27 | $6.33 | $5.97 | $6.03 | 23.3M |
| 2026-03-12 | $6.35 | $6.46 | $6.15 | $6.15 | 24.7M |
| 2026-03-11 | $6.31 | $6.48 | $6.23 | $6.43 | 23.7M |
| 2026-03-10 | $6.64 | $6.68 | $6.28 | $6.32 | 24.0M |
| 2026-03-09 | $6.16 | $6.54 | $6.07 | $6.52 | 30.3M |
| 2026-03-06 | $6.31 | $6.46 | $6.22 | $6.26 | 31.0M |
| 2026-03-05 | $6.65 | $6.78 | $6.31 | $6.46 | 38.8M |
| 2026-03-04 | $6.83 | $7.00 | $6.60 | $6.76 | 26.2M |
| 2026-03-03 | $7.34 | $7.36 | $6.51 | $6.72 | 45.0M |
| 2026-03-02 | $6.85 | $7.55 | $6.80 | $7.52 | 38.1M |
| 2026-02-27 | $7.16 | $7.16 | $6.91 | $7.12 | 29.6M |
| 2026-02-26 | $7.10 | $7.40 | $6.96 | $7.38 | 37.1M |
| 2026-02-25 | $7.28 | $7.32 | $7.09 | $7.10 | 30.4M |
| 2026-02-24 | $6.86 | $7.20 | $6.70 | $7.19 | 39.3M |
| 2026-02-23 | $6.71 | $6.98 | $6.66 | $6.96 | 32.9M |
| 2026-02-20 | $7.09 | $7.28 | $6.87 | $6.93 | 28.4M |
| 2026-02-19 | $6.85 | $7.27 | $6.78 | $7.23 | 37.5M |
| 2026-02-18 | $6.80 | $7.13 | $6.75 | $6.97 | 24.4M |
| 2026-02-17 | $6.71 | $6.89 | $6.57 | $6.82 | 30.8M |
| 2026-02-13 | $6.83 | $6.99 | $6.68 | $6.77 | 25.2M |
| 2026-02-12 | $6.97 | $6.97 | $6.61 | $6.76 | 29.0M |
| 2026-02-11 | $7.17 | $7.20 | $6.79 | $6.97 | 33.1M |
| 2026-02-10 | $7.36 | $7.57 | $7.16 | $7.17 | 30.3M |
| 2026-02-09 | $7.23 | $7.47 | $7.13 | $7.37 | 29.4M |
| 2026-02-06 | $6.80 | $7.37 | $6.70 | $7.30 | 50.5M |
| 2026-02-05 | $6.76 | $6.79 | $6.36 | $6.49 | 52.3M |
| 2026-02-04 | $7.16 | $7.20 | $6.73 | $6.95 | 33.2M |
| 2026-02-03 | $7.18 | $7.24 | $6.90 | $7.20 | 33.8M |
| 2026-02-02 | $7.20 | $7.27 | $6.97 | $7.05 | 36.5M |
| 2026-01-30 | $7.35 | $7.42 | $7.11 | $7.19 | 32.4M |
| 2026-01-29 | $7.76 | $7.77 | $7.29 | $7.43 | 38.8M |
| 2026-01-28 | $8.11 | $8.14 | $7.68 | $7.73 | 35.2M |
| 2026-01-27 | $8.15 | $8.21 | $7.93 | $8.09 | 26.2M |
| 2026-01-26 | $8.56 | $8.63 | $8.00 | $8.03 | 31.5M |
| 2026-01-23 | $9.05 | $9.11 | $8.48 | $8.61 | 32.7M |
| 2026-01-22 | $8.64 | $9.15 | $8.55 | $9.01 | 53.6M |
| 2026-01-21 | $8.73 | $8.98 | $8.11 | $8.47 | 50.0M |
| 2026-01-20 | $8.48 | $8.97 | $8.45 | $8.65 | 45.0M |