Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.36 +0.13 (+1.32%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.72 11.87 11.66 11.72 411,855 +0.01(+0.07%)
Oct 28, 2021 11.56 11.73 11.55 11.71 201,230 +0.17(+1.48%)
Oct 27, 2021 11.71 11.71 11.54 11.54 342,666 +0.09(+0.75%)
Oct 26, 2021 11.27 11.45 567,640 +0.21(+1.82%)
Oct 25, 2021 11.08 11.27 10.94 11.25 463,741 -0.16(-1.42%)
Oct 22, 2021 11.46 11.53 11.32 11.41 250,778 +0.00(+0.00%)
Oct 21, 2021 11.56 11.56 11.39 11.41 146,030 -0.13(-1.11%)
Oct 20, 2021 11.45 11.63 11.39 11.54 215,563 +0.07(+0.60%)
Oct 19, 2021 11.71 11.71 11.46 11.47 161,841 -0.18(-1.54%)
Oct 18, 2021 11.56 11.67 11.50 11.65 232,210 +0.04(+0.37%)
Oct 15, 2021 11.85 11.94 11.60 11.61 225,444 -0.10(-0.88%)
Oct 14, 2021 11.71 11.71 11.66 11.71 185,432 +0.04(+0.37%)
Oct 13, 2021 11.71 11.71 11.59 11.67 157,809 -0.04(-0.37%)
Oct 12, 2021 11.53 11.71 11.46 11.71 168,777 +0.21(+1.78%)
Oct 11, 2021 11.58 11.60 11.46 11.50 198,291 -0.07(-0.59%)
Oct 08, 2021 11.61 11.69 11.53 11.57 119,549 -0.03(-0.22%)
Oct 07, 2021 11.54 11.68 11.50 11.60 229,575 +0.14(+1.19%)
Oct 06, 2021 11.42 11.50 11.15 11.46 255,338 +0.00(+0.00%)
Oct 05, 2021 11.76 11.74 11.46 11.46 327,808 -0.28(-2.40%)
Oct 04, 2021 11.57 11.78 11.42 11.74 227,177 +0.17(+1.48%)
Oct 01, 2021 11.45 11.72 11.45 11.57 272,813 +0.15(+1.27%)
Sep 30, 2021 11.54 11.61 11.41 11.43 214,885 -0.12(-1.04%)
Sep 29, 2021 11.56 11.61 11.48 11.55 119,069 +0.09(+0.82%)
Sep 28, 2021 11.41 11.53 11.36 11.45 226,422 +0.03(+0.22%)
Sep 27, 2021 11.35 11.59 11.32 11.43 254,879 +0.07(+0.60%)
Sep 24, 2021 11.35 11.44 11.28 11.36 211,195 -0.06(-0.52%)
Sep 23, 2021 11.49 11.51 11.37 11.42 165,724 -0.03(-0.22%)
Sep 22, 2021 11.15 11.51 11.14 11.44 294,922 +0.30(+2.65%)
Sep 21, 2021 11.20 11.26 11.10 11.15 186,930 +0.03(+0.30%)
Sep 20, 2021 10.98 11.12 10.90 11.12 398,838 -0.03(-0.23%)
Sep 17, 2021 11.23 11.23 11.07 11.14 795,913 -0.04(-0.38%)
Sep 16, 2021 11.22 11.25 11.09 11.18 206,542 -0.03(-0.23%)
Sep 15, 2021 11.09 11.24 11.06 11.21 307,929 +0.13(+1.14%)
Sep 14, 2021 11.17 11.17 10.98 11.08 177,452 -0.03(-0.23%)
Sep 13, 2021 11.06 11.17 10.96 11.11 227,886 +0.14(+1.31%)
Sep 10, 2021 11.27 11.27 10.95 10.96 127,665 -0.20(-1.82%)
Sep 09, 2021 11.34 11.37 11.15 11.17 162,530 -0.27(-2.36%)
Sep 08, 2021 11.38 11.49 11.29 11.44 147,188 -0.02(-0.15%)
Sep 07, 2021 11.57 11.57 11.39 11.45 131,577 -0.08(-0.66%)
Sep 03, 2021 11.39 11.55 11.26 11.53 205,267 +0.13(+1.11%)
Sep 02, 2021 11.40 11.49 11.33 11.40 213,830 +0.08(+0.67%)
Sep 01, 2021 11.38 11.44 11.31 11.33 295,712 -0.02(-0.15%)
Aug 31, 2021 11.25 11.39 11.20 11.34 364,732 +0.05(+0.45%)
Aug 30, 2021 11.38 11.40 11.15 11.29 145,703 -0.01(-0.07%)
Aug 27, 2021 11.01 11.33 11.01 11.30 249,649 +0.32(+2.92%)
Aug 26, 2021 11.06 11.08 10.92 10.98 161,218 -0.06(-0.54%)
Aug 25, 2021 11.06 11.15 10.95 11.04 181,946 +0.07(+0.62%)
Aug 24, 2021 11.03 11.10 10.92 10.97 158,165 -0.07(-0.61%)
Aug 23, 2021 11.09 11.13 10.93 11.04 135,297 +0.03(+0.31%)
Aug 20, 2021 10.82 11.07 10.73 11.01 176,003 +0.16(+1.48%)
Aug 19, 2021 10.81 10.95 10.73 10.84 162,769 -0.12(-1.08%)
Aug 18, 2021 11.00 11.09 10.92 10.96 213,611 +0.03(+0.31%)
Aug 17, 2021 11.00 11.06 10.84 10.93 230,934 -0.18(-1.60%)
Aug 16, 2021 11.29 11.39 11.05 11.11 233,643 -0.30(-2.59%)
Aug 13, 2021 11.12 11.40 11.05 11.40 237,261 +0.30(+2.66%)
Aug 12, 2021 11.12 11.15 10.99 11.11 244,998 -0.02(-0.15%)
Aug 11, 2021 11.01 11.13 10.93 11.12 135,517 +0.10(+0.92%)
Aug 10, 2021 11.03 11.23 10.91 11.02 170,980 +0.01(+0.08%)
Aug 09, 2021 11.14 11.14 10.98 11.01 102,348 -0.14(-1.21%)
Aug 06, 2021 11.09 11.21 10.95 11.15 209,097 +0.06(+0.53%)
Aug 05, 2021 10.84 11.11 10.77 11.09 206,145 +0.30(+2.74%)
Aug 04, 2021 10.84 11.06 10.74 10.79 247,621 -0.22(-1.99%)
Aug 03, 2021 11.05 11.19 10.82 11.01 304,145 +0.10(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.