Archer Aviation Inc. Stock Price (Quote)
$3.20
-0.1000 (-3.03%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.16 | $4.19 | Tuesday, 28th May 2024 ACHR stock ended at $3.20. This is 3.03% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 5.70% from a day low at $3.16 to a day high of $3.34. |
90 days | $3.16 | $5.55 | |
52 weeks | $2.79 | $7.49 |
Historical Archer Aviation Inc. prices
Date | Open | High | Low | Close | Volume |
May 30, 2023 | $3.08 | $3.12 | $3.00 | $3.07 | 1 908 767 |
May 26, 2023 | $3.06 | $3.13 | $2.91 | $3.06 | 2 404 816 |
May 25, 2023 | $3.07 | $3.11 | $2.80 | $2.90 | 2 862 930 |
May 24, 2023 | $3.05 | $3.18 | $2.99 | $3.04 | 2 228 082 |
May 23, 2023 | $3.34 | $3.34 | $3.05 | $3.14 | 2 671 343 |
May 22, 2023 | $3.25 | $3.39 | $3.20 | $3.24 | 4 903 424 |
May 19, 2023 | $3.26 | $3.36 | $3.10 | $3.25 | 8 502 112 |
May 18, 2023 | $2.96 | $3.18 | $2.90 | $3.15 | 3 149 911 |
May 17, 2023 | $2.60 | $2.93 | $2.59 | $2.93 | 3 499 581 |
May 16, 2023 | $2.35 | $2.62 | $2.33 | $2.60 | 3 605 486 |
May 15, 2023 | $2.11 | $2.37 | $2.10 | $2.37 | 2 282 881 |
May 12, 2023 | $2.27 | $2.33 | $1.91 | $2.00 | 2 512 715 |
May 11, 2023 | $2.38 | $2.42 | $2.30 | $2.37 | 1 083 343 |
May 10, 2023 | $2.32 | $2.42 | $2.28 | $2.38 | 2 036 886 |
May 09, 2023 | $2.20 | $2.28 | $2.12 | $2.25 | 1 489 334 |
May 08, 2023 | $2.12 | $2.23 | $2.11 | $2.14 | 1 331 908 |
May 05, 2023 | $2.06 | $2.12 | $2.05 | $2.12 | 916 107 |
May 04, 2023 | $2.06 | $2.13 | $2.01 | $2.03 | 958 188 |
May 03, 2023 | $1.97 | $2.12 | $1.97 | $2.06 | 1 170 877 |
May 02, 2023 | $2.02 | $2.07 | $1.93 | $1.95 | 1 266 931 |
May 01, 2023 | $1.98 | $2.06 | $1.95 | $2.03 | 867 619 |
Apr 28, 2023 | $1.88 | $2.03 | $1.84 | $1.98 | 1 600 104 |
Apr 27, 2023 | $1.84 | $1.92 | $1.81 | $1.88 | 780 217 |
Apr 26, 2023 | $1.82 | $1.86 | $1.78 | $1.82 | 913 415 |
Apr 25, 2023 | $1.87 | $1.87 | $1.77 | $1.83 | 1 744 731 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ACHR stock historical prices to predict future price movements?
Trend Analysis: Examine the ACHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ACHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.