Archer Aviation Inc (ACHR)
3.65
-0.12
(-3.18%)
USD |
NYSE |
May 10, 16:00
3.68
+0.03
(+0.82%)
Pre-Market: 20:00
Archer Aviation Price: 3.65 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 3.88 | 4.13 | 3.574 | 3.65 | 5.841M |
May 09, 2024 | 3.74 | 3.80 | 3.67 | 3.77 | 5.544M |
May 08, 2024 | 3.82 | 3.84 | 3.70 | 3.73 | 3.530M |
May 07, 2024 | 3.97 | 3.97 | 3.82 | 3.86 | 3.386M |
May 06, 2024 | 4.01 | 4.04 | 3.92 | 3.96 | 3.120M |
May 03, 2024 | 4.10 | 4.16 | 3.885 | 3.96 | 3.776M |
May 02, 2024 | 4.07 | 4.11 | 3.962 | 4.01 | 2.667M |
May 01, 2024 | 3.89 | 4.19 | 3.86 | 4.00 | 4.843M |
Apr 30, 2024 | 4.01 | 4.05 | 3.87 | 3.88 | 3.777M |
Apr 29, 2024 | 4.06 | 4.10 | 3.99 | 4.07 | 3.365M |
Apr 26, 2024 | 3.99 | 4.05 | 3.93 | 4.02 | 3.110M |
Apr 25, 2024 | 4.01 | 4.018 | 3.87 | 3.98 | 3.712M |
Apr 24, 2024 | 4.05 | 4.11 | 3.86 | 3.97 | 4.023M |
Apr 23, 2024 | 3.94 | 4.15 | 3.91 | 4.01 | 4.082M |
Apr 22, 2024 | 3.70 | 3.96 | 3.61 | 3.93 | 4.348M |
Apr 19, 2024 | 3.73 | 3.79 | 3.63 | 3.65 | 3.503M |
Apr 18, 2024 | 3.80 | 3.86 | 3.715 | 3.78 | 4.264M |
Apr 17, 2024 | 3.91 | 3.94 | 3.78 | 3.78 | 3.271M |
Apr 16, 2024 | 3.83 | 3.94 | 3.80 | 3.86 | 3.075M |
Apr 15, 2024 | 4.06 | 4.07 | 3.85 | 3.89 | 3.888M |
Apr 12, 2024 | 4.15 | 4.19 | 3.95 | 4.01 | 5.013M |
Apr 11, 2024 | 4.20 | 4.32 | 4.125 | 4.19 | 3.817M |
Apr 10, 2024 | 4.18 | 4.225 | 4.11 | 4.16 | 3.808M |
Apr 09, 2024 | 4.28 | 4.34 | 4.22 | 4.28 | 2.437M |
Apr 08, 2024 | 4.32 | 4.40 | 4.225 | 4.28 | 2.704M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.63
Minimum
Dec 27 2022
17.14
Maximum
Feb 18 2021
5.636
Average
4.81
Median
Mar 31 2022
Price Benchmarks
Boeing Co | 178.51 |
Rocket Lab USA Inc | 4.11 |
AeroVironment Inc | 186.47 |
Moog Inc | 175.66 |
XTI Aerospace Inc | 1.64 |
Price Related Metrics
Price to Book Value | 3.088 |
Earnings Yield | -47.12% |
Market Cap | 1.134B |