Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.31 11.44 11.22 11.22 351,611 -0.10(-0.89%)
Jun 29, 2021 11.25 11.47 11.25 11.33 191,323 +0.03(+0.22%)
Jun 28, 2021 11.57 11.60 11.24 11.30 345,919 -0.33(-2.87%)
Jun 25, 2021 11.70 11.75 11.59 11.63 421,213 -0.02(-0.14%)
Jun 24, 2021 11.68 11.68 11.39 11.65 326,325 +0.03(+0.29%)
Jun 23, 2021 11.66 11.73 11.56 11.62 420,576 -0.06(-0.50%)
Jun 22, 2021 11.56 11.72 11.50 11.68 319,839 -0.04(-0.36%)
Jun 21, 2021 11.63 11.73 11.50 11.72 466,339 +0.16(+1.37%)
Jun 18, 2021 11.54 11.62 11.42 11.56 881,458 -0.09(-0.79%)
Jun 17, 2021 11.47 11.68 11.42 11.65 578,014 +0.13(+1.09%)
Jun 16, 2021 11.53 11.66 11.43 11.53 322,426 -0.03(-0.29%)
Jun 15, 2021 11.53 11.66 11.45 11.56 386,129 -0.02(-0.14%)
Jun 14, 2021 11.51 11.63 11.43 11.58 245,774 +0.11(+0.95%)
Jun 11, 2021 11.34 11.48 11.20 11.47 281,876 +0.13(+1.10%)
Jun 10, 2021 11.24 11.42 11.14 11.34 537,014 +0.14(+1.27%)
Jun 09, 2021 11.31 11.36 11.18 11.20 298,433 -0.10(-0.89%)
Jun 08, 2021 11.16 11.36 11.15 11.30 241,055 +0.14(+1.27%)
Jun 07, 2021 11.15 11.23 11.14 11.16 149,188 +0.09(+0.83%)
Jun 04, 2021 11.19 11.23 11.02 11.07 212,912 -0.13(-1.12%)
Jun 03, 2021 11.28 11.28 11.12 11.19 162,899 -0.16(-1.40%)
Jun 02, 2021 11.27 11.38 11.22 11.35 238,520 +0.07(+0.59%)
Jun 01, 2021 11.11 11.38 11.08 11.28 400,787 +0.21(+1.88%)
May 28, 2021 10.93 11.08 10.90 11.08 439,879 +0.21(+1.92%)
May 27, 2021 10.98 11.01 10.81 10.87 257,949 +0.01(+0.08%)
May 26, 2021 10.85 10.90 10.78 10.86 196,802 +0.09(+0.85%)
May 25, 2021 11.01 11.08 10.77 10.77 227,042 -0.18(-1.68%)
May 24, 2021 10.87 11.02 10.76 10.95 196,348 +0.08(+0.77%)
May 21, 2021 10.93 11.00 10.85 10.87 195,757 -0.02(-0.15%)
May 20, 2021 10.75 10.89 10.63 10.88 268,760 +0.08(+0.77%)
May 19, 2021 10.75 10.88 10.53 10.80 268,760 -0.07(-0.61%)
May 18, 2021 10.88 11.02 10.84 10.87 188,324 -0.02(-0.15%)
May 17, 2021 11.03 11.08 10.80 10.88 194,958 -0.03(-0.31%)
May 14, 2021 10.88 10.95 10.75 10.92 155,604 +0.09(+0.85%)
May 13, 2021 10.58 10.89 10.58 10.83 196,212 +0.20(+1.89%)
May 12, 2021 10.88 11.00 10.58 10.62 271,602 -0.29(-2.68%)
May 11, 2021 10.96 11.01 10.80 10.92 174,049 -0.26(-2.31%)
May 10, 2021 11.27 11.41 11.16 11.18 302,623 -0.12(-1.04%)
May 07, 2021 11.18 11.33 11.17 11.29 508,887 -0.04(-0.37%)
May 06, 2021 11.06 11.33 11.02 11.33 334,826 +0.28(+2.49%)
May 05, 2021 11.18 11.38 10.90 11.06 347,264 -0.28(-2.50%)
May 04, 2021 11.64 12.00 11.28 11.34 376,597 -0.39(-3.34%)
May 03, 2021 11.40 11.85 11.40 11.73 529,412 +0.36(+3.15%)
Apr 30, 2021 11.38 11.49 11.32 11.38 321,821 -0.06(-0.51%)
Apr 29, 2021 11.45 11.57 11.38 11.43 174,503 +0.03(+0.29%)
Apr 28, 2021 11.26 11.40 11.18 11.40 182,011 +0.13(+1.19%)
Apr 27, 2021 11.28 11.36 11.19 11.27 156,886 -0.03(-0.22%)
Apr 26, 2021 11.35 11.52 11.28 11.29 125,116 -0.05(-0.44%)
Apr 23, 2021 11.35 11.43 11.27 11.34 192,182 +0.08(+0.67%)
Apr 22, 2021 11.41 11.45 11.26 11.27 193,337 -0.10(-0.88%)
Apr 21, 2021 11.22 11.48 11.22 11.37 148,747 +0.08(+0.74%)
Apr 20, 2021 11.28 11.42 11.18 11.28 178,492 +0.00(+0.00%)
Apr 19, 2021 11.30 11.30 11.06 11.28 206,139 -0.03(-0.30%)
Apr 16, 2021 11.44 11.52 11.30 11.32 268,144 -0.06(-0.51%)
Apr 15, 2021 11.13 11.41 10.98 11.38 413,552 +0.57(+5.25%)
Apr 14, 2021 10.84 10.94 10.75 10.81 136,474 -0.04(-0.38%)
Apr 13, 2021 10.93 10.93 10.78 10.85 224,978 -0.07(-0.61%)
Apr 12, 2021 10.83 10.94 10.76 10.92 236,423 +0.13(+1.24%)
Apr 09, 2021 10.88 10.96 10.72 10.78 169,896 -0.10(-0.92%)
Apr 08, 2021 10.85 10.91 10.69 10.88 213,125 +0.05(+0.46%)
Apr 07, 2021 10.87 10.97 10.67 10.83 280,575 -0.05(-0.46%)
Apr 06, 2021 10.85 10.98 10.79 10.88 457,806 -0.01(-0.08%)
Apr 05, 2021 10.95 10.99 10.75 10.89 819,917 +0.04(+0.38%)
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.