Archer Aviation Inc (ACHR)
3.77
+0.04
(+1.07%)
USD |
NYSE |
May 09, 15:46
Archer Aviation Price: 3.77 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 3.82 | 3.84 | 3.70 | 3.73 | 3.513M |
| 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 |
| Apr 05, 2024 | 4.25 | 4.42 | 4.21 | 4.30 | 2.702M |
| Apr 04, 2024 | 4.50 | 4.565 | 4.25 | 4.30 | 4.081M |
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
5.638
Average
4.815
Median
Price Benchmarks
| Boeing Co | 181.00 |
| AeroVironment Inc | 189.25 |
| Moog Inc | 171.68 |
| Rocket Lab USA Inc | 4.26 |
| XTI Aerospace Inc | 1.74 |
Price Related Metrics
| Price to Book Value | 3.190 |
| Earnings Yield | -45.62% |
| Market Cap | 1.171B |