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 (%)
Jun 30, 2016 8.849 9.045 8.777 8.980 721,856 +0.13(+1.48%)
Jun 29, 2016 8.882 8.928 8.791 8.849 943,851 +0.10(+1.12%)
Jun 28, 2016 8.627 8.777 8.601 8.751 1,340,581 +0.12(+1.44%)
Jun 27, 2016 8.777 8.777 8.441 8.627 1,301,549 +0.03(+0.38%)
Jun 24, 2016 8.298 8.691 8.285 8.594 2,741,148 +0.21(+2.54%)
Jun 23, 2016 8.420 8.478 8.343 8.382 595,685 +0.02(+0.23%)
Jun 22, 2016 8.356 8.382 8.272 8.362 430,212 +0.04(+0.46%)
Jun 21, 2016 8.420 8.420 8.298 8.324 416,206 +0.01(+0.08%)
Jun 20, 2016 8.420 8.524 8.311 8.317 703,053 -0.04(-0.46%)
Jun 17, 2016 8.362 8.375 8.195 8.356 892,140 +0.01(+0.15%)
Jun 16, 2016 8.291 8.356 8.266 8.343 277,899 +0.01(+0.15%)
Jun 15, 2016 8.362 8.435 8.285 8.330 340,007 -0.03(-0.31%)
Jun 14, 2016 8.388 8.388 8.298 8.356 264,638 -0.05(-0.61%)
Jun 13, 2016 8.478 8.524 8.356 8.407 487,793 -0.04(-0.46%)
Jun 10, 2016 8.440 8.498 8.362 8.446 386,464 +0.01(+0.08%)
Jun 09, 2016 8.253 8.530 8.240 8.440 936,280 +0.16(+1.95%)
Jun 08, 2016 8.150 8.298 8.111 8.279 559,174 +0.10(+1.26%)
Jun 07, 2016 8.046 8.240 8.034 8.175 343,802 +0.16(+2.01%)
Jun 06, 2016 8.098 8.162 8.008 8.014 309,595 -0.08(-0.96%)
Jun 03, 2016 7.892 8.111 7.892 8.092 411,980 +0.21(+2.62%)
Jun 02, 2016 7.834 7.885 7.756 7.885 250,944 +0.05(+0.66%)
Jun 01, 2016 7.801 7.859 7.718 7.834 588,893 +0.03(+0.41%)
May 31, 2016 7.930 7.930 7.801 7.801 543,615 -0.08(-0.98%)
May 27, 2016 7.885 7.879 7.879 7.879 258,241 +0.01(+0.16%)
May 26, 2016 7.795 7.905 7.756 7.866 225,092 +0.03(+0.41%)
May 25, 2016 7.859 7.930 7.795 7.834 321,840 +0.00(+0.00%)
May 24, 2016 7.660 7.853 7.609 7.834 338,944 +0.23(+3.05%)
May 23, 2016 7.621 7.660 7.556 7.602 291,402 -0.01(-0.17%)
May 20, 2016 7.595 7.737 7.473 7.614 492,500 +0.01(+0.17%)
May 19, 2016 7.640 7.640 7.531 7.602 250,789 -0.06(-0.76%)
May 18, 2016 7.705 7.743 7.582 7.660 198,597 -0.03(-0.34%)
May 17, 2016 7.930 7.963 7.582 7.685 345,561 -0.24(-3.01%)
May 16, 2016 7.840 8.021 7.801 7.924 680,781 +0.14(+1.82%)
May 13, 2016 7.795 7.809 7.660 7.782 372,676 +0.00(+0.00%)
May 12, 2016 7.795 7.821 7.718 7.782 311,824 -0.01(-0.17%)
May 11, 2016 7.930 7.930 7.750 7.795 192,859 -0.14(-1.71%)
May 10, 2016 7.917 7.930 7.785 7.930 295,903 +0.08(+0.99%)
May 09, 2016 7.672 7.891 7.656 7.853 480,005 +0.23(+3.05%)
May 06, 2016 7.647 7.653 7.582 7.621 176,897 -0.05(-0.67%)
May 05, 2016 7.640 7.724 7.576 7.672 384,158 +0.10(+1.28%)
May 04, 2016 7.653 7.724 7.492 7.576 457,674 -0.10(-1.26%)
May 03, 2016 7.705 7.756 7.638 7.672 427,797 +0.01(+0.17%)
May 02, 2016 7.544 7.705 7.544 7.660 207,913 +0.12(+1.54%)
Apr 29, 2016 7.576 7.582 7.466 7.544 220,190 -0.04(-0.51%)
Apr 28, 2016 7.621 7.660 7.531 7.582 245,141 +0.00(+0.00%)
Apr 27, 2016 7.608 7.608 7.473 7.582 216,707 +0.03(+0.34%)
Apr 26, 2016 7.544 7.627 7.537 7.556 216,445 +0.03(+0.34%)
Apr 25, 2016 7.421 7.537 7.416 7.531 325,407 +0.12(+1.57%)
Apr 22, 2016 7.273 7.440 7.273 7.415 292,939 +0.13(+1.77%)
Apr 21, 2016 7.292 7.337 7.234 7.286 308,821 -0.01(-0.18%)
Apr 20, 2016 7.369 7.382 7.292 7.299 199,030 -0.07(-0.96%)
Apr 19, 2016 7.389 7.434 7.305 7.369 171,529 -0.03(-0.35%)
Apr 18, 2016 7.415 7.466 7.350 7.395 170,783 -0.01(-0.17%)
Apr 15, 2016 7.337 7.473 7.337 7.408 275,169 +0.08(+1.06%)
Apr 14, 2016 7.382 7.395 7.311 7.331 151,939 -0.06(-0.79%)
Apr 13, 2016 7.389 7.408 7.292 7.389 272,904 +0.01(+0.09%)
Apr 12, 2016 7.395 7.421 7.369 7.382 274,486 +0.02(+0.26%)
Apr 11, 2016 7.337 7.434 7.299 7.363 439,136 +0.08(+1.06%)
Apr 08, 2016 7.286 7.369 7.228 7.286 279,130 +0.06(+0.80%)
Apr 07, 2016 7.337 7.350 7.189 7.228 179,761 -0.10(-1.32%)
Apr 06, 2016 7.305 7.350 7.240 7.324 222,610 +0.03(+0.44%)
Apr 05, 2016 7.292 7.337 7.228 7.292 336,212 -0.04(-0.53%)
Apr 04, 2016 7.279 7.357 7.266 7.331 235,170 +0.08(+1.16%)
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.