Archer Daniels Midland Stock Price History
| ADM Stock | USD 46.10 0.42 0.90% |
Below is the normalized historical share price chart for Archer Daniels Midland extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Archer Daniels stands at 46.10, as last reported on the 22nd of March, with the highest price reaching 46.96 and the lowest price hitting 45.98 during the day.
If you're considering investing in Archer Stock, it is important to understand the factors that can impact its price. Archer Daniels Midland secures Sharpe Ratio (or Efficiency) of -0.0611, which signifies that the company had a -0.0611 % return per unit of standard deviation over the last 3 months. Archer Daniels Midland exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Archer Daniels' mean deviation of 1.35, and Risk Adjusted Performance of (0.07) to double-check the risk estimate we provide.
At this time, Archer Daniels' Common Stock Shares Outstanding is very stable compared to the past year. As of the 22nd of March 2025, Common Stock Total Equity is likely to grow to about 3.7 B, while Liabilities And Stockholders Equity is likely to drop about 28.7 B. . At this time, Archer Daniels' Price Earnings Ratio is very stable compared to the past year. As of the 22nd of March 2025, Price Book Value Ratio is likely to grow to 1.63, though Price Earnings To Growth Ratio is likely to grow to (0.31). Archer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of April 1983 | 200 Day MA 55.4722 | 50 Day MA 48.4474 | Beta 0.662 |
Archer |
Sharpe Ratio = -0.0611
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ADM |
Estimated Market Risk
| 1.83 actual daily | 16 84% of assets are more volatile |
Expected Return
| -0.11 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Archer Daniels is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Archer Daniels by adding Archer Daniels to a well-diversified portfolio.
Price Book 1.0067 | Enterprise Value Ebitda 8.0441 | Price Sales 0.2609 | Shares Float 475.7 M | Dividend Share 2 |
Archer Daniels 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 Daniels 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.
| Highest Price | January 27, 2025 | 51.59 |
| Lowest Price | February 12, 2025 | 44.72 |
Archer Daniels March 22, 2025 Stock Price Synopsis
Various analyses of Archer Daniels' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Archer Stock. It can be used to describe the percentage change in the price of Archer Daniels from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Archer Stock.| Archer Daniels Price Rate Of Daily Change | 0.99 | |
| Archer Daniels Price Daily Balance Of Power | (0.43) | |
| Archer Daniels Price Action Indicator | (0.58) |
Archer Daniels March 22, 2025 Stock Price Analysis
Archer Stock Price History Data
The price series of Archer Daniels for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 7.1 with a coefficient of variation of 4.14. The prices are distributed with arithmetic mean of 48.54. The median price for the last 90 days is 49.08. The company had 105:100 stock split on 30th of August 2001. Archer Daniels Midland issued dividends on 2025-02-18.| Open | High | Low | Close | Volume | ||
03/22/2025 | 46.60 | 46.96 | 45.98 | 46.10 | ||
| 03/21/2025 | 46.60 | 46.96 | 45.98 | 46.10 | 50,983,585 | |
| 03/20/2025 | 46.82 | 47.23 | 46.26 | 46.52 | 5,540,737 | |
| 03/19/2025 | 47.54 | 47.92 | 46.49 | 46.93 | 5,744,785 | |
| 03/18/2025 | 48.48 | 48.65 | 47.64 | 47.68 | 3,740,195 | |
| 03/17/2025 | 47.62 | 48.67 | 47.55 | 47.99 | 4,661,562 | |
| 03/14/2025 | 46.96 | 47.51 | 46.39 | 47.18 | 2,922,567 | |
| 03/13/2025 | 47.00 | 48.12 | 46.75 | 47.25 | 3,557,336 | |
| 03/12/2025 | 48.00 | 48.15 | 46.84 | 47.08 | 4,060,561 | |
| 03/11/2025 | 50.77 | 51.03 | 48.50 | 48.64 | 4,958,147 | |
| 03/10/2025 | 49.94 | 52.36 | 49.93 | 50.61 | 6,449,893 | |
| 03/07/2025 | 47.93 | 50.27 | 47.89 | 49.44 | 4,428,166 | |
| 03/06/2025 | 45.85 | 48.36 | 45.80 | 48.06 | 4,417,918 | |
| 03/05/2025 | 45.82 | 46.34 | 45.31 | 45.80 | 3,265,693 | |
| 03/04/2025 | 46.30 | 46.83 | 45.71 | 45.82 | 3,634,102 | |
| 03/03/2025 | 47.32 | 47.65 | 46.33 | 46.58 | 3,365,593 | |
| 02/28/2025 | 46.96 | 47.46 | 46.77 | 47.20 | 6,678,059 | |
| 02/27/2025 | 46.78 | 47.25 | 46.51 | 46.59 | 3,405,929 | |
| 02/26/2025 | 48.51 | 48.64 | 46.95 | 46.98 | 3,899,131 | |
| 02/25/2025 | 48.32 | 49.08 | 48.11 | 48.76 | 3,985,403 | |
| 02/24/2025 | 48.15 | 49.15 | 47.61 | 48.40 | 5,041,554 | |
| 02/21/2025 | 46.74 | 48.48 | 46.50 | 48.19 | 5,485,965 | |
| 02/20/2025 | 45.98 | 46.60 | 45.82 | 46.55 | 2,704,445 | |
| 02/19/2025 | 45.83 | 46.51 | 45.74 | 46.04 | 3,163,005 | |
| 02/18/2025 | 45.50 | 46.00 | 45.27 | 45.91 | 3,040,687 | |
| 02/14/2025 | 45.25 | 45.75 | 45.25 | 45.59 | 3,382,088 | |
| 02/13/2025 | 44.61 | 46.62 | 44.42 | 45.20 | 5,556,926 | |
| 02/12/2025 | 44.86 | 45.77 | 44.64 | 44.72 | 3,454,836 | |
| 02/11/2025 | 45.40 | 46.04 | 45.10 | 45.93 | 2,934,136 | |
| 02/10/2025 | 45.14 | 45.67 | 44.86 | 45.58 | 4,392,037 | |
| 02/07/2025 | 45.16 | 45.79 | 44.86 | 45.25 | 4,346,270 | |
| 02/06/2025 | 46.28 | 46.61 | 44.51 | 45.05 | 5,401,516 | |
| 02/05/2025 | 46.96 | 46.98 | 44.64 | 45.94 | 7,418,750 | |
| 02/04/2025 | 47.96 | 48.16 | 46.93 | 46.96 | 7,220,067 | |
| 02/03/2025 | 50.32 | 50.46 | 49.43 | 49.47 | 4,491,011 | |
| 01/31/2025 | 50.87 | 51.16 | 50.28 | 50.66 | 6,848,037 | |
| 01/30/2025 | 51.27 | 51.42 | 50.81 | 51.10 | 2,393,915 | |
| 01/29/2025 | 49.89 | 51.53 | 49.87 | 51.09 | 3,468,100 | |
| 01/28/2025 | 51.49 | 51.72 | 49.98 | 50.03 | 2,450,650 | |
| 01/27/2025 | 50.84 | 51.76 | 50.65 | 51.59 | 3,438,154 | |
| 01/24/2025 | 50.07 | 50.37 | 49.66 | 49.95 | 2,737,407 | |
| 01/23/2025 | 50.20 | 50.37 | 49.75 | 50.10 | 2,278,171 | |
| 01/22/2025 | 50.30 | 50.35 | 49.75 | 49.96 | 3,053,289 | |
| 01/21/2025 | 50.60 | 51.17 | 50.35 | 50.65 | 3,062,614 | |
| 01/17/2025 | 50.40 | 51.08 | 50.40 | 50.72 | 3,234,750 | |
| 01/16/2025 | 50.52 | 50.61 | 49.80 | 50.45 | 2,051,243 | |
| 01/15/2025 | 51.00 | 51.42 | 50.52 | 50.57 | 2,773,501 | |
| 01/14/2025 | 51.35 | 51.46 | 50.22 | 50.62 | 3,063,766 | |
| 01/13/2025 | 50.89 | 51.96 | 50.53 | 51.54 | 4,102,552 | |
| 01/10/2025 | 49.14 | 50.95 | 49.07 | 50.52 | 4,497,798 | |
| 01/08/2025 | 48.47 | 49.53 | 47.86 | 49.29 | 3,493,713 | |
| 01/07/2025 | 49.23 | 49.89 | 48.84 | 48.88 | 2,147,658 | |
| 01/06/2025 | 49.84 | 50.48 | 48.98 | 49.08 | 2,304,498 | |
| 01/03/2025 | 49.61 | 49.89 | 49.32 | 49.50 | 1,984,397 | |
| 01/02/2025 | 50.46 | 50.68 | 49.61 | 49.66 | 2,003,742 | |
| 12/31/2024 | 49.44 | 50.04 | 49.33 | 49.96 | 2,120,149 | |
| 12/30/2024 | 49.79 | 49.93 | 49.03 | 49.52 | 2,677,021 | |
| 12/27/2024 | 49.72 | 50.62 | 49.61 | 50.02 | 1,537,894 | |
| 12/26/2024 | 49.79 | 50.33 | 49.72 | 50.05 | 1,627,783 | |
| 12/24/2024 | 49.85 | 50.14 | 49.43 | 50.07 | 1,434,645 | |
| 12/23/2024 | 49.45 | 49.97 | 49.08 | 49.85 | 2,592,423 |
About Archer Daniels Stock history
Archer Daniels 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 Daniels Midland 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 Daniels stock prices may prove useful in developing a viable investing in Archer Daniels
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 493 M | 548.7 M | |
| Net Income Applicable To Common Shares | 5 B | 5.2 B |
Archer Daniels Quarterly Net Working Capital |
|
Archer Daniels Stock Technical Analysis
Archer Daniels 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.
Did you try this?
Run ETF Categories Now
ETF CategoriesList of ETF categories grouped based on various criteria, such as the investment strategy or type of investments |
| All Next | Launch Module |
Archer Daniels Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Archer Daniels' price 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 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.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.17) | |||
| Total Risk Alpha | (0.03) | |||
| Treynor Ratio | 3.39 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Archer Daniels Midland. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in unemployment. You can also try the Fundamental Analysis module to view fundamental data based on most recent published financial statements.
Is Agricultural Products & Services space 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 Daniels. 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 Daniels listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.103 | Dividend Share 2 | Earnings Share 3.62 | Revenue Per Share | Quarterly Revenue Growth (0.06) |
The market value of Archer Daniels Midland 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 Daniels' value that differs from its market value or its book value, called intrinsic value, which is Archer Daniels' 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 Daniels' market value can be influenced by many factors that don't directly affect Archer Daniels' 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 Daniels' value and its price as these two are different measures arrived at by different means. Investors typically determine if Archer Daniels is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Archer Daniels' 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.