Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.228 6.301 6.186 6.198 206,479 -0.04(-0.58%)
Apr 29, 2015 6.343 6.421 6.216 6.234 133,666 -0.16(-2.46%)
Apr 28, 2015 6.319 6.397 6.295 6.391 93,208 +0.10(+1.63%)
Apr 27, 2015 6.349 6.373 6.234 6.289 105,433 -0.05(-0.86%)
Apr 24, 2015 6.349 6.385 6.289 6.343 73,412 +0.02(+0.38%)
Apr 23, 2015 6.301 6.325 6.276 6.319 72,772 +0.01(+0.10%)
Apr 22, 2015 6.216 6.319 6.204 6.313 74,085 +0.08(+1.36%)
Apr 21, 2015 6.367 6.421 6.216 6.228 98,679 -0.13(-1.99%)
Apr 20, 2015 6.240 6.409 6.228 6.355 90,136 +0.11(+1.84%)
Apr 17, 2015 6.258 6.337 6.222 6.240 124,414 -0.05(-0.77%)
Apr 16, 2015 6.337 6.361 6.270 6.289 125,209 -0.04(-0.57%)
Apr 15, 2015 6.415 6.415 6.276 6.325 128,657 -0.08(-1.32%)
Apr 14, 2015 6.283 6.433 6.276 6.409 76,416 +0.15(+2.41%)
Apr 13, 2015 6.349 6.361 6.246 6.258 85,075 -0.09(-1.43%)
Apr 10, 2015 6.367 6.421 6.337 6.349 61,720 +0.04(+0.67%)
Apr 09, 2015 6.494 6.494 6.246 6.307 114,787 -0.13(-2.06%)
Apr 08, 2015 6.397 6.458 6.349 6.439 79,564 +0.09(+1.43%)
Apr 07, 2015 6.445 6.464 6.343 6.349 127,536 -0.05(-0.75%)
Apr 06, 2015 6.427 6.524 6.373 6.397 179,737 +0.01(+0.19%)
Apr 02, 2015 6.433 6.385 6.385 6.385 168,514 -0.07(-1.12%)
Apr 01, 2015 6.415 6.536 6.373 6.458 214,671 +0.02(+0.38%)
Mar 31, 2015 6.452 6.464 6.397 6.433 131,509 -0.02(-0.28%)
Mar 30, 2015 6.373 6.481 6.337 6.452 92,104 +0.07(+1.04%)
Mar 27, 2015 6.338 6.391 6.278 6.385 122,148 +0.09(+1.42%)
Mar 26, 2015 6.373 6.462 6.290 6.296 132,758 -0.08(-1.21%)
Mar 25, 2015 6.504 6.528 6.367 6.373 235,898 -0.12(-1.83%)
Mar 24, 2015 6.421 6.504 6.415 6.492 97,334 +0.04(+0.55%)
Mar 23, 2015 6.486 6.486 6.445 6.456 124,568 -0.04(-0.55%)
Mar 20, 2015 6.516 6.516 6.403 6.492 263,573 -0.01(-0.09%)
Mar 19, 2015 6.379 6.528 6.355 6.498 149,042 +0.09(+1.39%)
Mar 18, 2015 6.310 6.433 6.237 6.409 77,991 +0.10(+1.60%)
Mar 17, 2015 6.237 6.332 6.237 6.308 126,364 +0.10(+1.63%)
Mar 16, 2015 6.260 6.260 6.183 6.207 108,673 -0.02(-0.29%)
Mar 13, 2015 6.278 6.278 6.148 6.225 58,079 -0.04(-0.66%)
Mar 12, 2015 6.189 6.284 6.177 6.266 81,193 +0.11(+1.83%)
Mar 11, 2015 6.136 6.183 6.106 6.153 60,941 +0.00(+0.00%)
Mar 10, 2015 6.041 6.189 6.041 6.153 150,167 +0.08(+1.37%)
Mar 09, 2015 6.088 6.177 6.064 6.070 117,321 +0.02(+0.39%)
Mar 06, 2015 6.266 6.266 5.975 6.047 322,203 -0.25(-3.96%)
Mar 05, 2015 6.361 6.415 6.290 6.296 89,939 -0.07(-1.03%)
Mar 04, 2015 6.516 6.522 6.349 6.361 110,124 -0.16(-2.46%)
Mar 03, 2015 6.534 6.557 6.474 6.522 64,862 -0.02(-0.36%)
Mar 02, 2015 6.427 6.605 6.427 6.545 159,529 +0.13(+2.04%)
Feb 27, 2015 6.332 6.456 6.314 6.415 208,150 +0.07(+1.12%)
Feb 26, 2015 6.367 6.415 6.344 6.344 109,967 -0.06(-0.93%)
Feb 25, 2015 6.361 6.516 6.296 6.403 141,267 +0.11(+1.70%)
Feb 24, 2015 6.409 6.409 6.243 6.296 130,634 -0.09(-1.40%)
Feb 23, 2015 6.332 6.456 6.272 6.385 119,596 +0.04(+0.66%)
Feb 20, 2015 6.349 6.391 6.326 6.344 91,769 +0.01(+0.09%)
Feb 19, 2015 6.433 6.439 6.338 6.338 67,588 -0.10(-1.57%)
Feb 18, 2015 6.409 6.445 6.367 6.439 150,222 +0.06(+0.93%)
Feb 17, 2015 6.403 6.492 6.367 6.379 177,446 -0.01(-0.09%)
Feb 13, 2015 6.492 6.385 6.385 6.385 135,698 -0.01(-0.19%)
Feb 12, 2015 6.231 6.468 6.231 6.397 198,574 +0.15(+2.38%)
Feb 11, 2015 6.148 6.260 6.148 6.248 144,438 +0.08(+1.35%)
Feb 10, 2015 6.314 6.314 6.130 6.165 247,442 -0.14(-2.17%)
Feb 09, 2015 6.320 6.391 6.254 6.302 152,549 -0.01(-0.19%)
Feb 06, 2015 6.522 6.528 6.260 6.314 224,501 -0.21(-3.28%)
Feb 05, 2015 6.379 6.528 6.338 6.528 179,504 +0.12(+1.95%)
Feb 04, 2015 6.391 6.456 6.344 6.403 201,699 +0.01(+0.19%)
Feb 03, 2015 6.344 6.474 6.290 6.391 373,539 +0.04(+0.65%)
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.