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 (%)
Jan 31, 2017 9.121 9.336 9.061 9.242 274,693 +0.13(+1.40%)
Jan 30, 2017 9.356 9.390 9.068 9.115 374,281 -0.31(-3.27%)
Jan 27, 2017 9.591 9.618 9.383 9.423 172,374 -0.14(-1.47%)
Jan 26, 2017 9.638 9.671 9.557 9.564 204,900 -0.09(-0.97%)
Jan 25, 2017 9.645 9.718 9.604 9.658 123,003 -0.01(-0.07%)
Jan 24, 2017 9.658 9.718 9.608 9.665 167,256 +0.03(+0.35%)
Jan 23, 2017 9.578 9.718 9.578 9.631 149,377 +0.02(+0.21%)
Jan 20, 2017 9.615 9.705 9.591 9.611 160,494 -0.02(-0.21%)
Jan 19, 2017 9.631 9.685 9.598 9.631 368,134 -0.01(-0.07%)
Jan 18, 2017 9.631 9.712 9.604 9.638 175,991 +0.00(+0.00%)
Jan 17, 2017 9.611 9.705 9.611 9.638 216,503 +0.01(+0.14%)
Jan 13, 2017 9.624 9.624 9.624 0 +0.03(+0.35%)
Jan 12, 2017 9.651 9.671 9.430 9.591 278,324 -0.03(-0.28%)
Jan 11, 2017 9.591 9.712 9.564 9.618 159,681 +0.03(+0.28%)
Jan 10, 2017 9.624 9.725 9.557 9.591 254,862 -0.07(-0.69%)
Jan 09, 2017 9.859 9.893 9.651 9.658 330,841 -0.18(-1.84%)
Jan 06, 2017 9.879 9.926 9.752 9.839 388,247 -0.05(-0.47%)
Jan 05, 2017 9.920 10.03 9.851 9.886 422,753 -0.09(-0.87%)
Jan 04, 2017 9.859 9.973 9.842 9.973 422,106 +0.11(+1.16%)
Jan 03, 2017 9.779 9.863 9.700 9.859 335,984 +0.09(+0.89%)
Dec 30, 2016 9.772 9.772 9.772 0 +0.13(+1.39%)
Dec 29, 2016 9.484 9.651 9.484 9.638 234,133 +0.17(+1.84%)
Dec 28, 2016 9.531 9.591 9.420 9.464 257,231 -0.11(-1.12%)
Dec 27, 2016 9.497 9.618 9.437 9.571 185,295 +0.01(+0.14%)
Dec 23, 2016 9.557 9.557 9.557 0 +0.07(+0.78%)
Dec 22, 2016 9.457 9.543 9.404 9.484 313,540 -0.01(-0.14%)
Dec 21, 2016 9.552 9.722 9.444 9.497 539,983 -0.09(-0.90%)
Dec 20, 2016 9.629 9.827 9.517 9.583 503,935 -0.08(-0.82%)
Dec 19, 2016 9.523 9.662 9.512 9.662 417,144 +0.22(+2.31%)
Dec 16, 2016 9.364 9.523 9.338 9.444 1,896,015 +0.08(+0.85%)
Dec 15, 2016 9.265 9.417 9.258 9.364 595,586 +0.07(+0.78%)
Dec 14, 2016 9.351 9.504 9.245 9.292 688,378 -0.29(-3.04%)
Dec 13, 2016 9.709 9.788 9.497 9.583 459,309 -0.06(-0.62%)
Dec 12, 2016 9.782 9.795 9.643 9.643 505,383 -0.13(-1.29%)
Dec 09, 2016 9.742 9.808 9.689 9.768 463,835 +0.05(+0.55%)
Dec 08, 2016 9.709 9.802 9.570 9.715 491,907 +0.01(+0.07%)
Dec 07, 2016 9.629 9.881 9.576 9.709 647,642 +0.13(+1.31%)
Dec 06, 2016 9.616 9.643 9.497 9.583 398,902 +0.04(+0.42%)
Dec 05, 2016 9.470 9.576 9.417 9.543 409,681 +0.09(+0.91%)
Dec 02, 2016 9.305 9.523 9.298 9.457 648,874 +0.15(+1.56%)
Dec 01, 2016 9.252 9.334 9.179 9.311 714,846 +0.01(+0.07%)
Nov 30, 2016 9.623 9.676 9.186 9.305 4,900,140 -0.34(-3.50%)
Nov 29, 2016 9.755 9.914 9.570 9.643 951,448 -0.09(-0.95%)
Nov 28, 2016 9.881 9.921 9.656 9.735 784,580 -0.14(-1.41%)
Nov 25, 2016 9.662 9.874 9.636 9.874 220,173 +0.23(+2.33%)
Nov 23, 2016 9.649 9.649 9.649 0 -0.13(-1.29%)
Nov 22, 2016 9.550 9.782 9.484 9.775 472,088 +0.28(+3.00%)
Nov 21, 2016 9.603 9.762 9.331 9.490 561,448 -0.09(-0.97%)
Nov 18, 2016 9.391 9.590 9.378 9.583 336,227 +0.21(+2.26%)
Nov 17, 2016 9.437 9.570 9.331 9.371 463,812 -0.04(-0.42%)
Nov 16, 2016 9.212 9.431 9.212 9.411 502,294 +0.17(+1.79%)
Nov 15, 2016 9.391 9.576 9.239 9.245 991,238 -0.09(-0.99%)
Nov 14, 2016 9.225 9.371 9.113 9.338 611,857 +0.17(+1.81%)
Nov 11, 2016 8.941 9.252 8.927 9.172 1,036,334 +0.23(+2.52%)
Nov 10, 2016 8.954 9.007 8.662 8.947 889,459 -0.01(-0.15%)
Nov 09, 2016 8.775 9.007 8.715 8.960 472,440 +0.03(+0.37%)
Nov 08, 2016 8.888 9.000 8.888 8.927 313,385 +0.03(+0.37%)
Nov 07, 2016 8.802 8.947 8.782 8.894 334,594 +0.20(+2.28%)
Nov 04, 2016 8.676 8.835 8.629 8.696 665,974 +0.02(+0.23%)
Nov 03, 2016 8.729 8.828 8.670 8.676 433,950 -0.05(-0.61%)
Nov 02, 2016 8.749 8.841 8.715 8.729 385,310 -0.10(-1.13%)
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.