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

Armada Hoffler Properties Inc (NY: AHH )

10.57 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 6.913 6.913 6.669 6.707 219,872 -0.16(-2.27%)
Oct 29, 2015 6.869 6.919 6.850 6.863 141,369 -0.02(-0.27%)
Oct 28, 2015 6.794 6.881 6.744 6.881 206,401 +0.14(+2.04%)
Oct 27, 2015 6.682 6.806 6.650 6.744 274,764 +0.06(+0.93%)
Oct 26, 2015 6.594 6.688 6.582 6.682 103,564 +0.07(+1.04%)
Oct 23, 2015 6.731 6.745 6.563 6.613 108,703 -0.09(-1.30%)
Oct 22, 2015 6.632 6.756 6.588 6.700 144,397 +0.08(+1.23%)
Oct 21, 2015 6.844 6.850 6.600 6.619 139,811 -0.21(-3.02%)
Oct 20, 2015 6.613 6.938 6.613 6.825 452,601 +0.21(+3.21%)
Oct 19, 2015 6.351 6.632 6.338 6.613 353,303 +0.23(+3.62%)
Oct 16, 2015 6.207 6.388 6.207 6.382 239,924 +0.17(+2.71%)
Oct 15, 2015 6.282 6.282 6.201 6.213 286,469 -0.04(-0.60%)
Oct 14, 2015 6.294 6.335 6.201 6.251 144,557 -0.03(-0.50%)
Oct 13, 2015 6.338 6.414 6.269 6.282 149,525 -0.09(-1.47%)
Oct 12, 2015 6.357 6.432 6.294 6.376 233,902 +0.07(+1.09%)
Oct 09, 2015 6.332 6.351 6.257 6.307 166,508 -0.01(-0.10%)
Oct 08, 2015 6.332 6.356 6.276 6.313 237,438 -0.02(-0.30%)
Oct 07, 2015 6.269 6.332 6.188 6.332 209,607 +0.07(+1.20%)
Oct 06, 2015 6.288 6.288 6.213 6.257 207,967 -0.05(-0.79%)
Oct 05, 2015 6.132 6.313 6.126 6.307 349,433 +0.22(+3.59%)
Oct 02, 2015 6.101 6.107 6.007 6.088 308,306 -0.02(-0.31%)
Oct 01, 2015 6.126 6.170 6.020 6.107 259,647 +0.01(+0.10%)
Sep 30, 2015 6.070 6.120 5.988 6.101 532,401 +0.09(+1.45%)
Sep 29, 2015 6.157 6.157 5.982 6.013 171,210 -0.03(-0.52%)
Sep 28, 2015 6.137 6.148 6.008 6.045 181,518 -0.10(-1.60%)
Sep 25, 2015 6.229 6.229 6.131 6.143 219,595 -0.06(-0.89%)
Sep 24, 2015 6.259 6.266 6.173 6.198 159,080 -0.07(-1.08%)
Sep 23, 2015 6.302 6.302 6.223 6.266 205,118 +0.01(+0.10%)
Sep 22, 2015 6.284 6.351 6.235 6.259 152,491 -0.04(-0.58%)
Sep 21, 2015 6.216 6.315 6.192 6.296 253,339 +0.10(+1.58%)
Sep 18, 2015 6.143 6.216 6.143 6.198 647,383 +0.00(+0.00%)
Sep 17, 2015 6.124 6.210 6.094 6.198 303,459 +0.10(+1.61%)
Sep 16, 2015 6.106 6.137 6.087 6.100 253,214 -0.01(-0.20%)
Sep 15, 2015 6.081 6.137 6.075 6.112 141,660 +0.02(+0.40%)
Sep 14, 2015 6.020 6.124 6.020 6.088 339,199 +0.06(+1.02%)
Sep 11, 2015 5.928 6.069 5.922 6.026 485,857 +0.13(+2.19%)
Sep 10, 2015 5.861 5.928 5.842 5.897 177,420 +0.02(+0.42%)
Sep 09, 2015 5.928 5.959 5.861 5.873 219,524 +0.01(+0.10%)
Sep 08, 2015 5.891 5.894 5.830 5.867 299,293 -0.01(-0.10%)
Sep 04, 2015 5.848 5.873 5.873 5.873 317,110 -0.01(-0.21%)
Sep 03, 2015 5.940 5.977 5.870 5.885 153,251 +0.01(+0.21%)
Sep 02, 2015 5.916 5.953 5.842 5.873 136,608 +0.02(+0.42%)
Sep 01, 2015 6.026 6.118 5.830 5.848 207,536 -0.28(-4.51%)
Aug 31, 2015 5.891 6.143 5.879 6.124 614,598 +0.22(+3.74%)
Aug 28, 2015 5.891 5.983 5.882 5.903 132,164 -0.01(-0.10%)
Aug 27, 2015 5.977 5.996 5.854 5.910 181,168 -0.01(-0.10%)
Aug 26, 2015 5.940 5.983 5.830 5.916 320,969 +0.08(+1.37%)
Aug 25, 2015 6.069 6.069 5.830 5.836 224,565 -0.06(-0.94%)
Aug 24, 2015 6.069 6.118 5.861 5.891 289,818 -0.26(-4.29%)
Aug 21, 2015 6.088 6.198 6.051 6.155 225,694 -0.01(-0.10%)
Aug 20, 2015 6.173 6.225 6.137 6.161 180,500 -0.04(-0.59%)
Aug 19, 2015 6.210 6.235 6.180 6.198 98,160 -0.06(-0.88%)
Aug 18, 2015 6.235 6.272 6.198 6.253 95,944 +0.01(+0.20%)
Aug 17, 2015 6.229 6.290 6.186 6.241 293,037 +0.01(+0.20%)
Aug 14, 2015 6.186 6.247 6.173 6.229 124,316 +0.01(+0.20%)
Aug 13, 2015 6.223 6.290 6.186 6.216 362,457 +0.01(+0.20%)
Aug 12, 2015 6.155 6.229 6.100 6.204 296,315 +0.06(+0.90%)
Aug 11, 2015 6.106 6.192 6.078 6.149 114,694 +0.01(+0.20%)
Aug 10, 2015 6.229 6.247 6.100 6.137 261,034 -0.04(-0.70%)
Aug 07, 2015 6.149 6.241 5.989 6.180 294,855 -0.01(-0.20%)
Aug 06, 2015 6.339 6.339 6.118 6.192 494,871 -0.14(-2.13%)
Aug 05, 2015 6.315 6.358 6.266 6.327 103,479 +0.04(+0.68%)
Aug 04, 2015 6.364 6.394 6.253 6.284 147,811 -0.06(-0.97%)
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.