Historical Stock Price
ACHR historical stock prices picture
Archer Aviation (ACHR) has the following price history information. Looking back at ACHR historical stock prices for the last five trading days, on October 28, 2024, ACHR opened at $3.13, traded as high as $3.43 and as low as $3.13, and closed at $3.41. Trading volume was a total of 21.89M shares. On October 29, 2024, ACHR opened at $3.41, traded as high as $3.42 and as low as $3.25, and closed at $3.36. Trading volume was a total of 11.54M shares. On October 30, 2024, ACHR opened at $3.41, traded as high as $3.48 and as low as $3.26, and closed at $3.28. Trading volume was a total of 16.62M shares. On October 31, 2024, ACHR opened at $3.27, traded as high as $3.28 and as low as $3.08, and closed at $3.15. Trading volume was a total of 13.33M shares. On November 01, 2024, ACHR opened at $3.23, traded as high as $3.33 and as low as $3.17, and closed at $3.28. Trading volume was a total of 9.88M shares.

ACHR Historical Stock Prices By Date:

ACHR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Archer Aviation shares, starting with a $10,000 purchase of ACHR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/21/2020
End date: 11/01/2024
Start price/share: $10.07
End price/share: $3.28
Dividends collected/share: $0.00
Total return: -67.43%
Average Annual Total Return: -25.20%
Starting investment: $10,000.00
Ending investment: $3,257.47
Years: 3.86
Date Open High Low Close Volume
10/28/2024 $3.13 $3.43 $3.13 $3.41 21.89M
10/29/2024 $3.41 $3.42 $3.25 $3.36 11.54M
10/30/2024 $3.41 $3.48 $3.26 $3.28 16.62M
10/31/2024 $3.27 $3.28 $3.08 $3.15 13.33M
11/01/2024 $3.23 $3.33 $3.17 $3.28 9.88M
Archer Aviation is an aerospace company. Co. is designing and developing an electric vertical takeoff and landing (eVTOL) aircraft for use in future urban air mobility (UAM) networks. Co.'s eVTOL aircraft is fully electric and emits zero emissions during operations. Co.'s primary core focus is direct-to-consumer, which operates its own UAM ecosystem initially in select U.S. cities, such as Los Angeles and Miami; and business-to-business, which selectively sells certain amount of its eVTOL aircraft to third parties. Co. has a purchase agreement with United Airlines Inc. for the purchase of aircraft.
Date Close
10/28/2024$3.41
10/29/2024$3.36
10/30/2024$3.28
10/31/2024$3.15
11/01/2024$3.28
ACHR is categorized under the Industrials sector; below are some other companies in the same sector:

ACM Historical Stock Prices
ACMR Historical Stock Prices
ACPW Historical Stock Prices
ACTC Historical Stock Prices
ACU Historical Stock Prices
ACVA Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices
ADN Historical Stock Prices
ADP Historical Stock Prices

Also explore: ACHR shares outstanding history

Email EnvelopeFree ACHR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACHR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.