Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACHR Historical Stock Prices |
| Preferred Stock Newsletter |
| ACHR Options Chain |
| Stock Message Boards |
Archer Aviation (ACHR) has the following price history information. Looking back at ACHR historical stock prices for the last five trading days, on October 08, 2024, ACHR opened at $3.12, traded as high as $3.13 and as low as $3.01, and closed at $3.03. Trading volume was a total of 9.00M shares. On October 09, 2024, ACHR opened at $3.01, traded as high as $3.07 and as low as $2.96, and closed at $2.97. Trading volume was a total of 7.79M shares. On October 10, 2024, ACHR opened at $2.93, traded as high as $2.96 and as low as $2.85, and closed at $2.94. Trading volume was a total of 11.86M shares. On October 11, 2024, ACHR opened at $2.94, traded as high as $3.10 and as low as $2.93, and closed at $3.08. Trading volume was a total of 10.99M shares. On October 14, 2024, ACHR opened at $3.09, traded as high as $3.10 and as low as $3.02, and closed at $3.08. Trading volume was a total of 6.59M shares.
ACHR Historical Stock Prices By Date:
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: | 10/14/2024 | |
| Start price/share: | $10.07 | |
| End price/share: | $3.08 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -69.41% | |
| Average Annual Total Return: | -26.70% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3,058.77 | |
| Years: | 3.81 | |
 | |||||
| ACHR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2024 | $3.12 | $3.13 | $3.01 | $3.03 | 9.00M |
| 10/09/2024 | $3.01 | $3.07 | $2.96 | $2.97 | 7.79M |
| 10/10/2024 | $2.93 | $2.96 | $2.85 | $2.94 | 11.86M |
| 10/11/2024 | $2.94 | $3.10 | $2.93 | $3.08 | 10.99M |
| 10/14/2024 | $3.09 | $3.10 | $3.02 | $3.08 | 6.59M |
|
| About Archer Aviation |
| 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. |
| ACHR Historical Closing Prices | |
| Date | Close |
| 10/08/2024 | $3.03 |
| 10/09/2024 | $2.97 |
| 10/10/2024 | $2.94 |
| 10/11/2024 | $3.08 |
| 10/14/2024 | $3.08 |
| Industrials Historical Prices |
| ACHR is categorized under the Industrials sector; below are some other companies in the same sector:
ACM Historical Stock Prices Also explore: ACHR shares outstanding history
|
Free ACHR Email 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?
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%.