AHR (AHR) has the following price history information. Looking back at
AHR historical stock prices for the last five trading days, on November 24, 2009, AHR opened at $0.46, traded as high as $0.50 and as low as $0.41, and closed at $0.44. Trading volume was a total of 1.66M shares. On November 25, 2009, AHR opened at $0.44, traded as high as $0.46 and as low as $0.40, and closed at $0.41. Trading volume was a total of 992.30K shares. On November 27, 2009, AHR opened at $0.40, traded as high as $0.40 and as low as $0.38, and closed at $0.38. Trading volume was a total of 915.80K shares. On November 30, 2009, AHR opened at $0.40, traded as high as $0.43 and as low as $0.38, and closed at $0.38. Trading volume was a total of 1.07M shares. On December 01, 2009, AHR opened at $0.28, traded as high as $0.32 and as low as $0.21, and closed at $0.24. Trading volume was a total of 10.94M shares.
AHR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AHR shares, starting with a $10,000 purchase of AHR, and working forward through the historical stock price information to today.
AHR -- use the split history when considering split-adjusted past price performance.
 |
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/24/2009 |
$0.46 |
$0.50 |
$0.41 |
$0.44 |
1.66M |
| 11/25/2009 |
$0.44 |
$0.46 |
$0.40 |
$0.41 |
992.30K |
| 11/27/2009 |
$0.40 |
$0.40 |
$0.38 |
$0.38 |
915.80K |
| 11/30/2009 |
$0.40 |
$0.43 |
$0.38 |
$0.38 |
1.07M |
| 12/01/2009 |
$0.28 |
$0.32 |
$0.21 |
$0.24 |
10.94M |
|
|
| A finance company that invests in a portfolio of commercial mortgage-backed securities and commercial mortgage loans and other real estate related assets in the U.S. and non-U.S. markets. |
| Date |
Close |
| 11/24/2009 | $0.44 |
| 11/25/2009 | $0.41 |
| 11/27/2009 | $0.38 |
| 11/30/2009 | $0.38 |
| 12/01/2009 | $0.24 |
Historical Stock Price
