Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.88 11.93 11.71 11.84 308,495 -0.01(-0.06%)
Mar 28, 2019 11.55 11.86 11.55 11.85 265,815 +0.21(+1.83%)
Mar 27, 2019 11.51 11.67 11.44 11.64 345,527 +0.09(+0.79%)
Mar 26, 2019 11.49 11.55 11.46 11.54 274,456 +0.08(+0.66%)
Mar 25, 2019 11.43 11.58 11.32 11.47 436,140 +0.10(+0.86%)
Mar 22, 2019 11.58 11.66 11.36 11.37 296,899 -0.22(-1.87%)
Mar 21, 2019 11.47 11.71 11.47 11.59 263,982 +0.12(+1.04%)
Mar 20, 2019 11.51 11.69 11.38 11.47 254,715 -0.01(-0.06%)
Mar 19, 2019 11.50 11.58 11.43 11.48 232,927 -0.02(-0.20%)
Mar 18, 2019 11.57 11.68 11.48 11.50 210,911 -0.05(-0.45%)
Mar 15, 2019 11.62 11.64 11.54 11.55 716,215 -0.07(-0.58%)
Mar 14, 2019 11.61 11.77 11.60 11.62 186,471 -0.01(-0.06%)
Mar 13, 2019 11.58 11.73 11.58 11.63 163,445 +0.06(+0.52%)
Mar 12, 2019 11.57 11.66 11.52 11.57 182,627 +0.01(+0.06%)
Mar 11, 2019 11.40 11.57 11.39 11.56 308,430 +0.19(+1.71%)
Mar 08, 2019 11.43 11.51 11.35 11.36 176,083 +0.04(+0.40%)
Mar 07, 2019 11.40 11.48 11.31 11.32 166,196 -0.05(-0.46%)
Mar 06, 2019 11.46 11.48 11.35 11.37 157,519 -0.07(-0.59%)
Mar 05, 2019 11.49 11.51 11.41 11.44 151,015 +0.01(+0.13%)
Mar 04, 2019 11.42 11.50 11.33 11.42 207,505 +0.04(+0.33%)
Mar 01, 2019 11.47 11.49 11.25 11.39 359,910 -0.07(-0.65%)
Feb 28, 2019 11.48 11.57 11.44 11.46 401,414 -0.01(-0.13%)
Feb 27, 2019 11.46 11.51 11.34 11.48 175,966 -0.07(-0.65%)
Feb 26, 2019 11.66 11.66 11.51 11.55 209,646 -0.08(-0.71%)
Feb 25, 2019 11.72 11.76 11.60 11.63 227,057 -0.07(-0.64%)
Feb 22, 2019 11.65 11.81 11.58 11.71 208,390 +0.14(+1.23%)
Feb 21, 2019 11.60 11.66 11.45 11.57 225,630 -0.08(-0.71%)
Feb 20, 2019 11.67 11.70 11.52 11.65 261,934 -0.02(-0.13%)
Feb 19, 2019 11.57 11.69 11.53 11.66 296,705 +0.08(+0.71%)
Feb 15, 2019 11.56 11.63 11.51 11.58 222,140 +0.05(+0.45%)
Feb 14, 2019 11.39 11.56 11.34 11.53 264,720 +0.16(+1.38%)
Feb 13, 2019 11.35 11.44 11.31 11.37 262,516 -0.08(-0.72%)
Feb 12, 2019 11.61 11.61 11.37 11.45 166,300 -0.10(-0.91%)
Feb 11, 2019 11.25 11.57 11.25 11.56 319,656 +0.18(+1.58%)
Feb 08, 2019 11.30 11.51 11.30 11.38 259,386 +0.11(+1.00%)
Feb 07, 2019 11.36 11.58 11.17 11.27 286,005 -0.17(-1.51%)
Feb 06, 2019 11.53 11.54 11.35 11.44 258,533 -0.07(-0.65%)
Feb 05, 2019 11.48 11.52 11.33 11.51 169,762 +0.05(+0.46%)
Feb 04, 2019 11.21 11.46 11.18 11.46 197,555 +0.23(+2.07%)
Feb 01, 2019 11.26 11.31 11.06 11.23 159,396 -0.02(-0.20%)
Jan 31, 2019 11.15 11.29 11.09 11.25 257,560 +0.08(+0.74%)
Jan 30, 2019 11.09 11.22 11.06 11.17 180,603 +0.07(+0.68%)
Jan 29, 2019 10.95 11.12 10.95 11.09 155,976 +0.14(+1.30%)
Jan 28, 2019 10.80 11.01 10.77 10.95 305,919 +0.08(+0.76%)
Jan 25, 2019 10.81 10.93 10.79 10.87 248,172 +0.08(+0.76%)
Jan 24, 2019 10.81 11.00 10.73 10.79 310,621 -0.01(-0.07%)
Jan 23, 2019 10.81 10.88 10.69 10.79 270,988 -0.03(-0.28%)
Jan 22, 2019 10.88 10.96 10.73 10.82 325,541 -0.07(-0.62%)
Jan 18, 2019 11.00 11.01 10.85 10.89 380,602 -0.12(-1.09%)
Jan 17, 2019 10.93 11.04 10.87 11.01 372,045 +0.05(+0.48%)
Jan 16, 2019 10.88 11.00 10.87 10.96 337,047 +0.07(+0.69%)
Jan 15, 2019 10.97 11.05 10.81 10.88 357,009 -0.07(-0.62%)
Jan 14, 2019 11.03 11.20 10.92 10.95 482,846 -0.14(-1.28%)
Jan 11, 2019 11.08 11.12 10.96 11.09 268,330 +0.00(+0.00%)
Jan 10, 2019 10.96 11.21 10.92 11.09 199,234 +0.06(+0.54%)
Jan 09, 2019 11.01 11.05 10.87 11.03 329,028 +0.06(+0.55%)
Jan 08, 2019 10.84 10.99 10.73 10.97 410,025 +0.26(+2.45%)
Jan 07, 2019 10.65 10.78 10.50 10.71 413,628 +0.17(+1.63%)
Jan 04, 2019 10.37 10.60 10.27 10.54 270,600 +0.16(+1.59%)
Jan 03, 2019 10.42 10.59 10.31 10.37 256,685 -0.02(-0.22%)
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.