Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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.
AHR historical stock prices picture
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:

AHR historical cagr picture

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.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 12/01/2009
Start price/share: $0.70
End price/share: $0.24
Dividends collected/share: $0.00
Total return: -65.71%
Annualized Gain: -235.15%
Starting investment: $10,000.00
Ending investment: $3,429.00
Years: 0.28
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
AHR is categorized under the Materials sector; below are some other companies in the same sector:

AIC Historical Stock Prices
AII Historical Stock Prices
AIX Historical Stock Prices
AJC Historical Stock Prices
AKG Historical Stock Prices
AKS Historical Stock Prices
ALB Historical Stock Prices
ALM Historical Stock Prices
ALQ Historical Stock Prices
ALS Historical Stock Prices

AHR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.