NYSE:ACHR
Archer Aviation Inc. Stock Price (Quote)
$4.00
+0.250 (+6.67%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.57 | $4.19 | Tuesday, 14th May 2024 ACHR stock ended at $4.00. This is 6.67% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 6.53% from a day low at $3.83 to a day high of $4.08. |
90 days | $3.57 | $5.55 | |
52 weeks | $2.33 | $7.49 |
Date | Open | High | Low | Close | Volume |
Oct 09, 2023 | $5.00 | $5.24 | $4.90 | $5.17 | 4 302 421 |
Oct 06, 2023 | $4.78 | $5.11 | $4.74 | $5.08 | 4 142 088 |
Oct 05, 2023 | $4.90 | $4.98 | $4.71 | $4.91 | 3 443 642 |
Oct 04, 2023 | $4.81 | $5.00 | $4.73 | $4.96 | 3 812 248 |
Oct 03, 2023 | $4.75 | $4.85 | $4.68 | $4.79 | 3 640 855 |
Oct 02, 2023 | $5.08 | $5.19 | $4.80 | $4.84 | 4 430 463 |
Sep 29, 2023 | $5.02 | $5.22 | $5.01 | $5.06 | 4 154 077 |
Sep 28, 2023 | $4.88 | $5.09 | $4.75 | $4.95 | 5 386 662 |
Sep 27, 2023 | $4.78 | $5.07 | $4.77 | $4.91 | 5 007 507 |
Sep 26, 2023 | $4.98 | $5.12 | $4.79 | $4.80 | 7 459 670 |
Sep 25, 2023 | $5.11 | $5.35 | $4.91 | $5.03 | 13 842 447 |
Sep 22, 2023 | $5.58 | $5.60 | $5.14 | $5.19 | 7 347 552 |
Sep 21, 2023 | $5.80 | $5.85 | $5.50 | $5.51 | 7 459 564 |
Sep 20, 2023 | $6.28 | $6.48 | $5.98 | $5.98 | 6 008 465 |
Sep 19, 2023 | $6.23 | $6.28 | $6.04 | $6.21 | 4 556 797 |
Sep 18, 2023 | $6.45 | $6.48 | $6.26 | $6.27 | 4 680 160 |
Sep 15, 2023 | $6.64 | $6.69 | $6.13 | $6.45 | 14 456 018 |
Sep 14, 2023 | $6.46 | $6.79 | $6.46 | $6.61 | 7 080 613 |
Sep 13, 2023 | $6.45 | $6.71 | $6.43 | $6.47 | 5 087 278 |
Sep 12, 2023 | $6.82 | $7.10 | $6.48 | $6.52 | 10 175 265 |
Sep 11, 2023 | $6.94 | $7.08 | $6.72 | $6.97 | 9 024 637 |
Sep 08, 2023 | $6.39 | $6.82 | $6.20 | $6.81 | 10 031 353 |
Sep 07, 2023 | $6.12 | $6.45 | $5.98 | $6.37 | 6 980 434 |
Sep 06, 2023 | $6.30 | $6.50 | $6.20 | $6.31 | 5 972 116 |
Sep 05, 2023 | $6.53 | $6.54 | $6.08 | $6.33 | 9 032 616 |
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.