Archer Aviation Inc (ACHR)
5.79
+0.73
(+14.43%)
USD |
NYSE |
Nov 21, 16:00
5.79
0.00 (0.00%)
After-Hours: 20:00
Archer Aviation Price: 5.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 5.10 | 5.91 | 4.94 | 5.78 | 41.93M |
| Nov 20, 2024 | 5.14 | 5.16 | 4.875 | 5.06 | 27.59M |
| Nov 19, 2024 | 4.35 | 5.15 | 4.329 | 5.13 | 34.88M |
| Nov 18, 2024 | 4.13 | 4.48 | 4.05 | 4.41 | 19.49M |
| Nov 15, 2024 | 4.28 | 4.29 | 4.05 | 4.11 | 16.52M |
| Nov 14, 2024 | 4.32 | 4.540 | 4.28 | 4.29 | 16.10M |
| Nov 13, 2024 | 4.77 | 4.78 | 4.15 | 4.28 | 33.05M |
| Nov 12, 2024 | 4.41 | 4.86 | 4.345 | 4.66 | 37.57M |
| Nov 11, 2024 | 4.28 | 4.595 | 4.06 | 4.51 | 49.08M |
| Nov 08, 2024 | 3.59 | 4.10 | 3.49 | 3.89 | 41.55M |
| Nov 07, 2024 | 3.40 | 3.65 | 3.35 | 3.50 | 29.73M |
| Nov 06, 2024 | 3.33 | 3.38 | 3.14 | 3.21 | 16.04M |
| Nov 05, 2024 | 3.22 | 3.25 | 3.15 | 3.25 | 8.217M |
| Nov 04, 2024 | 3.27 | 3.33 | 3.22 | 3.24 | 8.620M |
| Nov 01, 2024 | 3.23 | 3.335 | 3.17 | 3.28 | 9.929M |
| Oct 31, 2024 | 3.27 | 3.28 | 3.08 | 3.15 | 13.33M |
| Oct 30, 2024 | 3.41 | 3.48 | 3.26 | 3.28 | 16.62M |
| Oct 29, 2024 | 3.41 | 3.42 | 3.25 | 3.36 | 11.54M |
| Oct 28, 2024 | 3.13 | 3.43 | 3.13 | 3.41 | 21.89M |
| Oct 25, 2024 | 3.06 | 3.14 | 3.05 | 3.10 | 10.06M |
| Oct 24, 2024 | 3.15 | 3.285 | 3.05 | 3.09 | 14.63M |
| Oct 23, 2024 | 3.39 | 3.49 | 3.09 | 3.12 | 17.43M |
| Oct 22, 2024 | 3.05 | 3.31 | 2.985 | 3.30 | 25.03M |
| Oct 21, 2024 | 3.16 | 3.24 | 3.03 | 3.06 | 7.878M |
| Oct 18, 2024 | 3.20 | 3.28 | 3.183 | 3.19 | 6.504M |
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
5.364
Average
4.44
Median
Price Benchmarks
| Rocket Lab USA Inc | 22.44 |
| AeroVironment Inc | 194.46 |
| Boeing Co | 143.41 |
| Moog Inc | 220.42 |
| XTI Aerospace Inc | 0.0489 |
Price Related Metrics
| Price to Book Value | 5.326 |
| Earnings Yield | -22.63% |
| Market Cap | 2.491B |