Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

10.70 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.471 5.533 5.431 5.465 101,349 -0.02(-0.31%)
Apr 29, 2014 5.482 5.623 5.454 5.482 133,127 +0.05(+0.83%)
Apr 28, 2014 5.443 5.511 5.415 5.437 60,299 +0.00(+0.00%)
Apr 25, 2014 5.477 5.522 5.409 5.437 108,333 -0.08(-1.43%)
Apr 24, 2014 5.550 5.567 5.477 5.516 111,914 -0.02(-0.31%)
Apr 23, 2014 5.629 5.663 5.533 5.533 53,079 -0.14(-2.39%)
Apr 22, 2014 5.646 5.702 5.612 5.669 48,884 +0.03(+0.60%)
Apr 21, 2014 5.674 5.680 5.601 5.635 31,563 -0.02(-0.40%)
Apr 17, 2014 5.522 5.657 5.657 5.657 89,797 +0.10(+1.73%)
Apr 16, 2014 5.561 5.567 5.512 5.561 37,932 +0.05(+0.92%)
Apr 15, 2014 5.448 5.522 5.426 5.511 187,750 +0.05(+0.83%)
Apr 14, 2014 5.573 5.573 5.460 5.465 90,185 -0.04(-0.72%)
Apr 11, 2014 5.533 5.573 5.499 5.505 73,152 -0.04(-0.71%)
Apr 10, 2014 5.646 5.739 5.539 5.544 98,352 -0.07(-1.31%)
Apr 09, 2014 5.590 5.629 5.539 5.618 56,912 +0.03(+0.51%)
Apr 08, 2014 5.623 5.669 5.578 5.590 97,211 -0.01(-0.20%)
Apr 07, 2014 5.612 5.640 5.590 5.601 110,617 -0.03(-0.50%)
Apr 04, 2014 5.702 5.708 5.567 5.629 100,206 -0.06(-1.09%)
Apr 03, 2014 5.702 5.702 5.663 5.691 60,458 +0.00(+0.00%)
Apr 02, 2014 5.697 5.742 5.635 5.691 64,647 +0.02(+0.30%)
Apr 01, 2014 5.652 5.697 5.641 5.674 70,940 +0.01(+0.10%)
Mar 31, 2014 5.640 5.712 5.618 5.669 102,975 +0.03(+0.60%)
Mar 28, 2014 5.612 5.691 5.550 5.635 100,812 +0.00(+0.00%)
Mar 27, 2014 5.557 5.640 5.535 5.635 135,184 +0.07(+1.30%)
Mar 26, 2014 5.651 5.740 5.551 5.562 82,903 -0.08(-1.38%)
Mar 25, 2014 5.618 5.685 5.590 5.640 86,762 +0.08(+1.40%)
Mar 24, 2014 5.696 5.701 5.557 5.562 96,310 -0.15(-2.63%)
Mar 21, 2014 5.768 5.807 5.679 5.713 184,900 -0.06(-1.06%)
Mar 20, 2014 5.824 5.824 5.763 5.774 59,559 -0.03(-0.48%)
Mar 19, 2014 5.890 5.918 5.790 5.801 195,964 -0.07(-1.23%)
Mar 18, 2014 5.796 5.907 5.796 5.874 268,114 +0.09(+1.54%)
Mar 17, 2014 5.829 5.829 5.768 5.785 85,048 +0.00(+0.00%)
Mar 14, 2014 5.612 5.807 5.612 5.785 317,976 +0.14(+2.56%)
Mar 13, 2014 5.612 5.751 5.574 5.640 200,972 +0.03(+0.50%)
Mar 12, 2014 5.540 5.657 5.540 5.612 107,561 +0.08(+1.41%)
Mar 11, 2014 5.596 5.596 5.457 5.535 53,337 -0.07(-1.29%)
Mar 10, 2014 5.596 5.646 5.512 5.607 76,743 +0.02(+0.40%)
Mar 07, 2014 5.629 5.724 5.501 5.585 146,312 -0.01(-0.20%)
Mar 06, 2014 5.651 5.690 5.558 5.596 102,740 -0.07(-1.27%)
Mar 05, 2014 5.596 5.724 5.585 5.668 120,311 +0.11(+2.00%)
Mar 04, 2014 5.562 5.640 5.507 5.557 217,346 +0.03(+0.60%)
Mar 03, 2014 5.385 5.557 5.385 5.524 172,451 +0.08(+1.53%)
Feb 28, 2014 5.496 5.528 5.368 5.440 166,586 -0.04(-0.81%)
Feb 27, 2014 5.501 5.501 5.412 5.485 93,533 +0.01(+0.10%)
Feb 26, 2014 5.418 5.507 5.390 5.479 96,024 +0.08(+1.44%)
Feb 25, 2014 5.390 5.418 5.335 5.401 104,628 +0.01(+0.21%)
Feb 24, 2014 5.396 5.407 5.357 5.390 147,221 +0.03(+0.52%)
Feb 21, 2014 5.307 5.440 5.262 5.362 155,206 +0.07(+1.37%)
Feb 20, 2014 5.157 5.318 5.157 5.290 94,525 +0.11(+2.15%)
Feb 19, 2014 5.135 5.201 5.085 5.179 156,410 +0.01(+0.11%)
Feb 18, 2014 5.073 5.201 5.021 5.173 85,347 +0.12(+2.42%)
Feb 14, 2014 5.023 5.051 5.051 5.051 657,377 +0.04(+0.78%)
Feb 13, 2014 5.001 5.029 4.973 5.012 540,930 +0.01(+0.11%)
Feb 12, 2014 5.057 5.057 4.973 5.007 307,508 -0.03(-0.55%)
Feb 11, 2014 4.951 5.107 4.951 5.035 134,612 +0.09(+1.80%)
Feb 10, 2014 4.929 4.951 4.879 4.946 130,914 +0.03(+0.56%)
Feb 07, 2014 4.985 4.990 4.918 4.918 188,361 -0.05(-1.01%)
Feb 06, 2014 4.946 5.001 4.946 4.968 96,324 +0.03(+0.56%)
Feb 05, 2014 5.040 5.040 4.935 4.940 136,728 -0.11(-2.20%)
Feb 04, 2014 4.990 5.085 4.985 5.051 217,917 +0.11(+2.13%)
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.