EODData

MEMBERSHIP REGISTER LOG IN

NYSE, ACHR:

15 Sep 2025
LAST:

9.120

CHANGE:
 0.37		OPEN:
9.360		HIGH:
9.520		ASK:
0.000		VOLUME:
38.21M
CHG(%):
4.23		PREV:
8.750		LOW:
8.980		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Sep 259.3609.5208.9809.12038.21M
12 Sep 258.6008.8008.5308.75030.22M
11 Sep 258.2808.7008.2158.49027.34M
10 Sep 258.6008.6008.2308.25019.57M
09 Sep 258.4808.6208.3608.43015.42M
08 Sep 258.5808.7408.4008.51015.42M
05 Sep 258.6108.6908.1658.50018M
04 Sep 258.4208.5408.2908.45017.19M
03 Sep 258.6608.7008.3708.39019.12M
02 Sep 258.6108.8008.3908.60026.84M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.61
MA10:8.55
MA20:8.94
MA50:9.98
MA100:10.08
MA200:9.31
STO9:68.50
STO14:68.50
RSI14:44.64
WPR14:-14.71
MTM14:-0.15
ROC14:-0.02
ATR:0.38
Week High:9.52
Week Low:8.22
Month High:10.26
Month Low:8.17
Year High:13.92
Year Low:2.82
Volatility:45.60