Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ACHR	3.89	4.19	3.86	4.00	0.11	4,842,362	10,664	3.85	4.14
2024-04-30	Z	ACHR	4.01	4.05	3.87	3.88	-0.19	3,770,905	8,614	3.87	4.06
2024-04-29	Z	ACHR	4.06	4.10	3.99	4.07	0.045	3,363,571	6,409	4.00	13.76
2024-04-26	Z	ACHR	3.99	4.05	3.93	4.02	0.04	3,109,296	7,768	3.55	4.35
2024-04-25	Z	ACHR	4.01	4.0182	3.87	3.98		3,711,430	7,496	3.87	4.40
2024-04-24	Z	ACHR	4.05	4.11	3.86	3.97	-0.04	4,023,015	8,197	3.84	4.11
2024-04-23	Z	ACHR	3.94	4.15	3.91	4.01	0.09	4,080,647	9,283	4.00	5.72
2024-04-22	Z	ACHR	3.70	3.96	3.61	3.93	0.285	4,341,166	9,006	3.84	4.13
2024-04-19	Z	ACHR	3.73	3.79	3.63	3.65	-0.125	3,489,267	12,201	3.30	4.15
2024-04-18	Z	ACHR	3.80	3.86	3.715	3.78	0.005	4,263,414	12,180	3.77	4.11
2024-04-17	Z	ACHR	3.91	3.94	3.78	3.78	-0.075	3,266,371	7,482	3.75	4.15
2024-04-16	Z	ACHR	3.83	3.94	3.80	3.86	-0.01	3,074,178	9,414	3.87	5.00
2024-04-15	Z	ACHR	4.05	4.0681	3.85	3.90	-0.11	3,887,545	9,432	3.80	9.20
2024-04-12	Z	ACHR	4.15	4.19	3.95	4.01	-0.1703	5,012,495	11,941	4.00	4.25
2024-04-11	Z	ACHR	4.20	4.32	4.125	4.19	0.03	3,815,645	8,726	4.18	4.25
2024-04-10	Z	ACHR	4.18	4.225	4.11	4.16	-0.12	3,807,250	10,726	4.17	4.33
2024-04-09	Z	ACHR	4.28	4.34	4.22	4.28	0.01	2,436,229	7,088	4.15	4.30
2024-04-08	Z	ACHR	4.32	4.40	4.225	4.28	-0.0202	2,704,062	8,185	4.28	4.40
2024-04-05	Z	ACHR	4.25	4.42	4.21	4.30		2,701,703	7,289	4.30	18.00
2024-04-04	Z	ACHR	4.50	4.565	4.25	4.30	-0.11	4,079,474	9,121	4.33	7.13
2024-04-03	Z	ACHR	4.31	4.53	4.31	4.41	0.075	3,570,728	8,749	4.35	14.88
2024-04-02	Z	ACHR	4.40	4.45	4.31	4.33	-0.17	4,183,598	10,559	3.97	5.40
2024-04-01	Z	ACHR	4.64	4.71	4.49	4.50	-0.12	4,192,416	11,720	4.43	4.77
2024-03-29	Z	ACHR	4.70	4.7607	4.595	4.62	-0.129	0	0	4.60	4.90
2024-03-28	Z	ACHR	4.70	4.7607	4.595	4.62	-0.129	5,984,309	13,668	4.60	4.90
2024-03-27	Z	ACHR	4.84	4.85	4.63	4.74	-0.06	5,580,170	13,110	4.73	5.16
2024-03-26	Z	ACHR	4.98	5.0483	4.77	4.79	-0.1615	4,050,549	11,422	4.80	4.86
2024-03-25	Z	ACHR	4.95	5.11	4.90	4.95	0.07	4,972,738	10,918	4.90	5.99
2024-03-22	Z	ACHR	5.09	5.10	4.85	4.89	-0.215	4,223,806	13,178	4.00	4.98
2024-03-21	Z	ACHR	5.10	5.19	4.99	5.11	0.045	6,630,362	15,559	5.00	5.25
2024-03-20	Z	ACHR	4.80	5.16	4.745	5.06	0.27	6,467,988	14,329	5.06	5.15
2024-03-19	Z	ACHR	4.84	4.90	4.72	4.79	-0.0801	4,586,684	10,856	4.72	4.85
2024-03-18	Z	ACHR	5.05	5.14	4.72	4.87	-0.15	7,760,746	16,138	4.89	4.93
2024-03-15	Z	ACHR	4.89	5.33	4.84	5.02	0.1274	15,721,653	20,504	5.00	5.18
2024-03-14	Z	ACHR	5.06	5.24	4.83	4.89	-0.255	6,436,440	14,727	4.96	5.00
2024-03-13	Z	ACHR	5.11	5.55	5.05	5.14	0.04	10,896,729	25,918	5.16	5.50
2024-03-12	Z	ACHR	4.87	5.13	4.77	5.10	0.335	9,817,756	19,084	5.10	5.34
2024-03-11	Z	ACHR	4.66	4.96	4.64	4.78	0.195	9,292,054	20,410	4.71	5.02
2024-03-08	Z	ACHR	4.34	4.80	4.34	4.58	0.30	8,572,931	17,868	4.69	4.85
2024-03-07	Z	ACHR	4.32	4.4501	4.00	4.29	0.05	8,851,186	19,434	4.00	7.00
2024-03-06	Z	ACHR	4.27	4.55	4.185	4.25	0.03	8,492,836	16,913	4.15	4.31
2024-03-05	Z	ACHR	4.42	4.45	4.10	4.21	-0.275	9,181,141	21,748	4.12	4.41
2024-03-04	Z	ACHR	4.58	4.67	4.42	4.48	-0.08	6,211,363	14,388	4.48	4.97
2024-03-01	Z	ACHR	4.828	4.8284	4.54	4.55	-0.28	6,113,142	13,187	4.55	8.68
2024-02-29	Z	ACHR	4.80	4.98	4.78	4.83	0.115	4,211,147	9,508	4.80	4.87
2024-02-28	Z	ACHR	4.80	4.91	4.70	4.72	-0.09	9,199,019	14,602	4.70	4.80
2024-02-27	Z	ACHR	4.75	4.925	4.59	4.80	-0.12	9,806,332	19,107	4.60	4.96
2024-02-26	Z	ACHR	4.92	4.97	4.80	4.92	0.115	7,321,496	17,824	4.53	4.78
2024-02-23	Z	ACHR	4.87	4.955	4.74	4.81	-0.06	5,764,325	13,499	4.80	4.98
2024-02-22	Z	ACHR	5.17	5.19	4.86	4.87	-0.19	5,215,354	12,552	4.85	4.96
2024-02-21	Z	ACHR	5.07	5.102	4.97	5.05	-0.08	3,750,421	10,142	5.08	6.90
2024-02-20	Z	ACHR	5.23	5.33	5.04	5.13	-0.115	4,567,893	11,705	5.00	5.50
2024-02-19	Z	ACHR	5.31	5.379	5.21	5.24	-0.209	0	0	4.99	5.44
2024-02-16	Z	ACHR	5.31	5.379	5.21	5.24	-0.209	4,224,561	10,556	4.99	5.44
2024-02-15	Z	ACHR	5.54	5.55	5.33	5.45	-0.015	8,001,788	11,778	5.38	5.92
2024-02-14	Z	ACHR	5.31	5.50	5.2701	5.46	0.28	4,040,724	10,067	5.45	5.49
2024-02-13	Z	ACHR	5.21	5.27	5.08	5.16	-0.42	5,818,865	16,820	5.16	5.20
2024-02-12	Z	ACHR	5.49	5.68	5.43	5.59	0.20	6,240,653	15,544	5.50	5.59
2024-02-09	Z	ACHR	5.25	5.45	5.25	5.40	0.225	4,688,246	11,194	5.33	5.45
2024-02-08	Z	ACHR	4.91	5.23	4.91	5.18	0.27	3,651,431	9,571	4.91	9.86
2024-02-07	Z	ACHR	5.08	5.13	4.90	4.91	-0.16	2,507,720	8,046	4.90	5.30
2024-02-06	Z	ACHR	4.70	5.075	4.67	5.06	0.40	4,347,840	10,245	4.48	5.88
2024-02-05	Z	ACHR	4.87	4.87	4.62	4.67	-0.265	4,597,205	13,045	4.72	5.13
2024-02-02	Z	ACHR	4.89	4.96	4.78	4.94	-0.02	3,763,786	10,873	4.92	5.49