Archer Stock Price History Breakdown

ACHR
 Stock
  

USD 4.47  0.10  2.29%   

As of today, the current price of Archer Aviation is  4.47 , as last reported on the 10th of August, with the highest price reaching  4.66  and the lowest price hitting  4.40  during the day.
Archer Aviation appears to be relatively risky, given 3 months investment horizon. Archer Aviation secures Sharpe Ratio (or Efficiency) of 0.0884, which signifies that the company had 0.0884% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. By analyzing Archer Aviation technical indicators you can presently evaluate if the expected return of 0.57% is justified by implied risk. Please makes use of Archer Aviation's mean deviation of 4.89, and Risk Adjusted Performance of 0.0794 to double-check if our risk estimates are consistent with your expectations.
  
As of 08/10/2022, Net Income Common Stock is likely to drop to about (357 M). As of 08/10/2022, Price to Book Value is likely to grow to 2.11, while Price to Earnings Ratio are likely to drop (2.08) . Archer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
132 M
Shares Outstanding
174.3 M
Shares Short Prior Month
10 M
Earnings Share
-1.99
Shares Short
13.7 M

Archer Aviation August 10, 2022 Stock Price Synopsis

Archer Aviation Price Rate Of Daily Change 1.02 
Archer Aviation Price Daily Balance Of Power 0.38 
Archer Aviation Price Action Indicator(0.01) 
Archer Aviation Accumulation Distribution 31,902 

Archer Aviation August 10, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Archer Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Archer Aviation intraday prices and daily technical indicators to check the level of noise trading in Archer Stock and then apply it to test your longer-term investment strategies against Archer.

Archer Aviation Stock Price History Chart

There are several ways to analyze Archer Stock price data. The simplest method is using a basic Archer candlestick price chart, which shows Archer Aviation price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJune 2, 20224.84
90 Days Lowest PriceJuly 1, 20222.89

Archer Stock Price History Data

The price series of Archer Aviation for the period between Thu, May 12, 2022 and Wed, Aug 10, 2022 has a statistical range of 1.95 with a coefficient of variation of 14.53. The prices are distributed with arithmetic mean of 3.78. The median price for the last 90 days is 3.83.
OpenHighLowCloseVolume
08/10/2022 4.35  4.66  4.40  4.47  571,773 
08/09/2022 4.35  4.38  4.15  4.37  1,819,059 
08/08/2022 4.40  4.57  4.35  4.39  959,250 
08/05/2022 4.50  4.55  4.34  4.38  1,117,140 
08/04/2022 4.43  4.59  4.36  4.55  1,653,313 
08/03/2022 4.30  4.47  4.22  4.40  1,272,486 
08/02/2022 4.14  4.32  4.05  4.27  1,159,449 
08/01/2022 4.02  4.18  3.86  4.17  1,391,127 
07/29/2022 3.91  4.12  3.77  4.04  2,213,825 
07/28/2022 3.65  4.04  3.65  3.92  3,304,962 
07/27/2022 3.49  3.75  3.39  3.64  3,926,602 
07/26/2022 3.19  3.31  3.12  3.28  760,750 
07/25/2022 3.16  3.23  3.09  3.21  731,939 
07/22/2022 3.47  3.49  3.14  3.15  1,205,571 
07/21/2022 3.39  3.47  3.29  3.47  1,255,212 
07/20/2022 3.39  3.56  3.35  3.38  1,329,368 
07/19/2022 3.35  3.41  3.23  3.40  1,134,961 
07/18/2022 3.30  3.42  3.24  3.26  1,545,156 
07/15/2022 3.08  3.23  2.93  3.20  1,535,581 
07/14/2022 2.92  3.02  2.87  2.97  802,358 
07/13/2022 2.87  3.01  2.85  2.99  1,409,528 
07/12/2022 3.02  3.06  2.95  3.01  697,866 
07/11/2022 3.29  3.35  2.98  3.01  1,054,014 
07/08/2022 3.16  3.42  3.10  3.33  1,771,533 
07/07/2022 2.95  3.21  2.90  3.20  1,612,959 
07/06/2022 3.08  3.16  2.89  2.91  1,526,378 
07/05/2022 2.83  3.13  2.79  3.12  2,396,930 
07/01/2022 3.05  3.10  2.77  2.89  1,875,694 
06/30/2022 2.93  3.09  2.87  3.08  2,578,428 
06/29/2022 3.30  3.30  2.92  2.92  4,673,587 
06/28/2022 3.81  3.81  3.28  3.29  3,923,344 
06/27/2022 4.11  4.11  3.80  3.81  1,773,704 
06/24/2022 4.47  4.55  3.96  4.07  18,517,234 
06/23/2022 4.42  4.60  4.29  4.41  2,671,950 
06/22/2022 4.53  4.76  4.34  4.43  2,744,636 
06/21/2022 4.37  4.93  4.36  4.60  3,444,629 
06/17/2022 4.30  4.52  4.16  4.32  11,668,709 
06/16/2022 4.23  4.55  4.11  4.34  4,351,440 
06/15/2022 4.04  4.46  3.97  4.39  3,585,737 
06/14/2022 4.02  4.11  3.95  3.98  1,969,888 
06/13/2022 3.95  4.03  3.70  3.99  2,346,973 
06/10/2022 4.00  4.20  3.99  4.11  1,722,130 
06/09/2022 4.58  4.58  4.08  4.08  1,816,268 
06/08/2022 4.25  4.69  4.23  4.63  2,444,308 
06/07/2022 4.53  4.65  4.08  4.23  2,479,207 
06/06/2022 4.98  5.17  4.39  4.57  3,212,770 
06/03/2022 4.76  4.83  4.59  4.80  1,499,746 
06/02/2022 4.29  5.06  4.23  4.84  4,387,046 
06/01/2022 4.20  4.40  4.16  4.27  2,113,892 
05/31/2022 4.07  4.30  3.98  4.18  2,089,197 
05/27/2022 3.52  4.16  3.51  4.10  3,311,840 
05/26/2022 3.36  3.63  3.29  3.46  2,143,738 
05/25/2022 3.33  3.45  3.26  3.31  2,066,096 
05/24/2022 3.42  3.46  3.26  3.33  1,551,304 
05/23/2022 3.49  3.59  3.39  3.50  2,142,930 
05/20/2022 3.78  3.88  3.34  3.48  2,497,132 
05/19/2022 3.80  3.99  3.58  3.69  2,702,733 
05/18/2022 3.91  4.01  3.73  3.83  1,423,179 
05/17/2022 3.87  4.08  3.85  4.00  2,328,600 
05/16/2022 3.79  4.32  3.74  3.98  2,508,538 
05/13/2022 3.62  4.09  3.60  4.00  2,802,409 

About Archer Aviation Stock history

Archer Aviation investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Archer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Archer Aviation will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Archer Aviation historical stock prices may prove useful in developing a viable investing in Archer Aviation
Last ReportedProjected for 2022
Weighted Average Shares110.8 M99.1 M
Weighted Average Shares Diluted110.8 M99.1 M
Issuance Purchase of Equity Shares540.5 M537.4 M
Archer Aviation Inc., an urban air mobility company, engages in designs, develops, manufactures, and operates electric vertical takeoff and landing aircrafts to carry passengers. Archer Aviation Inc. was incorporated in 2018 and is headquartered in Palo Alto, California. Archer Aviation operates under Aerospace Defense classification in the United States and is traded on New York Stock Exchange. It employs 209 people.

Archer Aviation Quarterly Market Capitalization

1.13 Billion

Archer Aviation Stock Technical Analysis

Archer Aviation technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Archer Aviation technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Archer Aviation trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fund Screener Now

   

Fund Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Archer Aviation Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Archer stock's direction in advance. Along with the technical and fundamental analysis of Archer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Archer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Archer Aviation information on this page should be used as a complementary analysis to other Archer Aviation's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Center module to all portfolio management and optimization tools to improve performance of your portfolios.

Complementary Tools for Archer Stock analysis

When running Archer Aviation price analysis, check to measure Archer Aviation's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Archer Aviation is operating at the current time. Most of Archer Aviation's value examination focuses on studying past and present price action to predict the probability of Archer Aviation's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Archer Aviation's price. Additionally, you may evaluate how the addition of Archer Aviation to your portfolios can decrease your overall portfolio volatility.
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Is Archer Aviation's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Archer Aviation. If investors know Archer will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Archer Aviation listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Market Capitalization
1.1 B
Return On Assets
-0.64
Return On Equity
-0.91
The market value of Archer Aviation is measured differently than its book value, which is the value of Archer that is recorded on the company's balance sheet. Investors also form their own opinion of Archer Aviation's value that differs from its market value or its book value, called intrinsic value, which is Archer Aviation's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Archer Aviation's market value can be influenced by many factors that don't directly affect Archer Aviation's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Archer Aviation's value and its price as these two are different measures arrived at by different means. Investors typically determine Archer Aviation value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Archer Aviation's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.