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

Armada Hoffler Properties Inc (NY: AHH )

10.83 +0.11 (+1.03%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Jan 29, 2021 8.948 9.171 8.833 8.866 330,051 -0.18(-2.01%)
Jan 28, 2021 8.948 9.187 8.942 9.047 299,431 +0.12(+1.39%)
Jan 27, 2021 8.923 9.097 8.874 8.923 476,266 -0.26(-2.87%)
Jan 26, 2021 9.410 9.567 9.121 9.187 535,142 -0.21(-2.19%)
Jan 25, 2021 9.369 9.517 9.262 9.394 190,028 -0.10(-1.04%)
Jan 22, 2021 9.493 9.542 9.253 9.493 245,053 -0.08(-0.86%)
Jan 21, 2021 9.732 9.789 9.365 9.575 257,898 -0.03(-0.34%)
Jan 20, 2021 9.311 9.798 9.311 9.608 290,993 +0.25(+2.64%)
Jan 19, 2021 9.443 9.443 9.257 9.361 428,560 -0.02(-0.18%)
Jan 15, 2021 9.286 9.427 9.171 9.377 228,805 -0.04(-0.44%)
Jan 14, 2021 9.402 9.493 9.278 9.418 292,503 +0.11(+1.15%)
Jan 13, 2021 9.352 9.509 9.262 9.311 152,689 -0.01(-0.09%)
Jan 12, 2021 9.196 9.323 9.121 9.319 185,785 +0.09(+0.98%)
Jan 11, 2021 9.146 9.418 9.088 9.229 201,618 -0.05(-0.53%)
Jan 08, 2021 9.328 9.352 9.171 9.278 264,696 -0.01(-0.09%)
Jan 07, 2021 9.633 9.707 9.171 9.286 290,406 -0.26(-2.68%)
Jan 06, 2021 9.130 9.682 9.130 9.542 533,804 +0.47(+5.18%)
Jan 05, 2021 9.105 9.229 9.031 9.072 299,232 +0.02(+0.18%)
Jan 04, 2021 9.328 9.328 9.031 9.055 383,355 -0.20(-2.14%)
Dec 31, 2020 9.253 9.253 9.253 252,598 +0.09(+0.99%)
Dec 30, 2020 9.097 9.270 9.068 9.163 252,598 +0.04(+0.45%)
Dec 29, 2020 9.171 9.303 8.956 9.121 332,874 -0.13(-1.43%)
Dec 28, 2020 9.131 9.441 9.098 9.253 402,701 +0.17(+1.89%)
Dec 24, 2020 8.951 9.106 8.902 9.082 83,750 +0.15(+1.65%)
Dec 23, 2020 8.894 9.090 8.894 8.935 285,144 +0.07(+0.83%)
Dec 22, 2020 8.714 8.886 8.698 8.861 202,820 +0.15(+1.69%)
Dec 21, 2020 8.690 8.812 8.584 8.714 272,547 -0.02(-0.28%)
Dec 18, 2020 9.188 9.244 8.739 8.739 1,853,406 -0.49(-5.31%)
Dec 17, 2020 9.139 9.253 9.000 9.229 278,477 +0.11(+1.25%)
Dec 16, 2020 9.139 9.262 8.984 9.115 309,054 -0.01(-0.09%)
Dec 15, 2020 9.025 9.131 8.829 9.123 325,284 +0.16(+1.82%)
Dec 14, 2020 8.870 9.102 8.796 8.959 297,083 +0.17(+1.95%)
Dec 11, 2020 8.829 8.861 8.649 8.788 278,800 -0.10(-1.10%)
Dec 10, 2020 8.894 8.967 8.820 8.886 401,204 +0.03(+0.37%)
Dec 09, 2020 8.788 8.902 8.698 8.853 324,684 +0.07(+0.74%)
Dec 08, 2020 8.755 8.894 8.706 8.788 270,594 -0.05(-0.55%)
Dec 07, 2020 9.262 9.343 8.820 8.837 306,194 -0.43(-4.67%)
Dec 04, 2020 9.155 9.311 9.155 9.270 384,835 +0.16(+1.79%)
Dec 03, 2020 9.008 9.192 8.853 9.106 376,035 +0.09(+1.00%)
Dec 02, 2020 8.870 9.094 8.788 9.017 270,610 +0.10(+1.10%)
Dec 01, 2020 8.812 9.074 8.722 8.918 347,540 +0.25(+2.92%)
Nov 30, 2020 8.812 9.057 8.543 8.665 581,227 -0.23(-2.57%)
Nov 27, 2020 9.008 9.098 8.747 8.894 253,700 -0.24(-2.59%)
Nov 25, 2020 9.417 9.417 9.082 9.131 251,741 -0.24(-2.53%)
Nov 24, 2020 9.204 9.498 9.204 9.368 491,285 +0.25(+2.78%)
Nov 23, 2020 8.894 9.311 8.739 9.115 498,807 +0.39(+4.49%)
Nov 20, 2020 8.543 8.747 8.510 8.722 442,505 +0.07(+0.85%)
Nov 19, 2020 8.608 8.771 8.445 8.649 238,883 -0.01(-0.09%)
Nov 18, 2020 8.992 9.098 8.657 8.657 551,376 -0.32(-3.55%)
Nov 17, 2020 8.976 9.098 8.731 8.976 467,987 -0.06(-0.63%)
Nov 16, 2020 8.878 9.147 8.820 9.033 470,356 +0.56(+6.55%)
Nov 13, 2020 8.486 8.649 8.298 8.477 547,193 +0.07(+0.78%)
Nov 12, 2020 8.543 8.559 8.232 8.412 389,727 -0.26(-3.01%)
Nov 11, 2020 8.894 8.910 8.420 8.673 410,977 -0.21(-2.39%)
Nov 10, 2020 8.412 8.902 8.355 8.886 579,567 +0.40(+4.72%)
Nov 09, 2020 7.644 8.820 7.595 8.486 666,952 +1.36(+19.15%)
Nov 06, 2020 7.448 7.522 7.016 7.122 317,614 -0.35(-4.70%)
Nov 05, 2020 7.236 7.636 7.236 7.473 300,630 +0.12(+1.67%)
Nov 04, 2020 7.334 7.416 7.171 7.350 245,314 -0.05(-0.66%)
Nov 03, 2020 7.359 7.440 7.203 7.399 283,508 +0.17(+2.37%)
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.