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 31, 2017 10.00 10.05 9.855 9.981 1,086,490 +0.10(+1.06%)
Oct 30, 2017 9.827 9.914 9.792 9.876 522,996 +0.02(+0.21%)
Oct 27, 2017 9.764 9.890 9.701 9.855 385,612 +0.12(+1.22%)
Oct 26, 2017 9.820 9.848 9.715 9.736 306,727 -0.06(-0.57%)
Oct 25, 2017 9.869 9.890 9.729 9.792 355,907 -0.10(-1.06%)
Oct 24, 2017 9.918 9.953 9.841 9.897 280,956 -0.03(-0.28%)
Oct 23, 2017 9.925 9.939 9.876 9.925 200,890 +0.01(+0.14%)
Oct 20, 2017 9.960 9.960 9.897 9.911 695,710 -0.01(-0.14%)
Oct 19, 2017 9.862 9.953 9.841 9.925 366,378 -0.03(-0.28%)
Oct 18, 2017 9.897 9.988 9.876 9.953 196,119 +0.04(+0.42%)
Oct 17, 2017 9.869 9.967 9.869 9.911 110,739 -0.02(-0.21%)
Oct 16, 2017 9.939 9.981 9.897 9.932 245,446 -0.01(-0.14%)
Oct 13, 2017 9.939 9.967 9.897 9.946 259,299 +0.01(+0.07%)
Oct 12, 2017 9.855 9.960 9.834 9.939 210,691 +0.05(+0.50%)
Oct 11, 2017 9.813 9.911 9.813 9.890 309,937 +0.10(+1.00%)
Oct 10, 2017 9.764 9.845 9.743 9.792 185,669 +0.05(+0.50%)
Oct 09, 2017 9.757 9.827 9.715 9.743 274,983 +0.00(+0.00%)
Oct 06, 2017 9.764 9.764 9.666 9.743 375,398 -0.03(-0.36%)
Oct 05, 2017 9.792 9.806 9.757 9.778 334,698 +0.02(+0.22%)
Oct 04, 2017 9.778 9.820 9.736 9.757 546,448 +0.00(+0.00%)
Oct 03, 2017 9.799 9.821 9.740 9.757 324,178 -0.03(-0.36%)
Oct 02, 2017 9.694 9.834 9.659 9.792 422,454 +0.13(+1.38%)
Sep 29, 2017 9.687 9.715 9.614 9.659 327,786 +0.01(+0.07%)
Sep 28, 2017 9.659 9.694 9.548 9.652 236,297 -0.04(-0.43%)
Sep 27, 2017 9.722 9.533 9.694 435,344 -0.02(-0.22%)
Sep 26, 2017 9.617 9.729 9.596 9.715 297,651 +0.12(+1.24%)
Sep 25, 2017 9.403 9.693 9.375 9.596 1,121,290 +0.21(+2.20%)
Sep 22, 2017 9.403 9.410 9.375 9.389 346,910 +0.00(+0.00%)
Sep 21, 2017 9.417 9.417 9.358 9.389 477,975 -0.03(-0.29%)
Sep 20, 2017 9.389 9.417 9.320 9.417 482,026 +0.04(+0.44%)
Sep 19, 2017 9.348 9.382 9.300 9.375 351,469 +0.02(+0.22%)
Sep 18, 2017 9.396 9.403 9.327 9.355 294,134 -0.03(-0.37%)
Sep 15, 2017 9.403 9.403 9.266 9.389 633,540 +0.01(+0.07%)
Sep 14, 2017 9.341 9.396 9.286 9.382 304,622 +0.03(+0.29%)
Sep 13, 2017 9.279 9.362 9.279 9.355 236,981 +0.07(+0.74%)
Sep 12, 2017 9.382 9.396 9.238 9.286 276,898 -0.10(-1.10%)
Sep 11, 2017 9.382 9.410 9.355 9.389 224,287 +0.03(+0.37%)
Sep 08, 2017 9.320 9.410 9.277 9.355 315,231 -0.01(-0.07%)
Sep 07, 2017 9.396 9.410 9.323 9.362 338,651 -0.03(-0.29%)
Sep 06, 2017 9.265 9.410 9.224 9.389 659,374 +0.23(+2.56%)
Sep 05, 2017 9.306 9.369 9.110 9.155 394,940 -0.17(-1.78%)
Sep 01, 2017 9.251 9.334 9.189 9.320 300,883 +0.10(+1.05%)
Aug 31, 2017 9.231 9.362 9.220 9.224 491,990 +0.01(+0.07%)
Aug 30, 2017 9.113 9.231 9.080 9.217 458,365 +0.08(+0.83%)
Aug 29, 2017 9.141 9.196 9.100 9.141 309,683 +0.02(+0.23%)
Aug 28, 2017 9.244 9.293 9.106 9.120 398,983 -0.12(-1.34%)
Aug 25, 2017 9.238 9.289 9.120 9.244 485,779 +0.06(+0.60%)
Aug 24, 2017 9.244 9.313 9.182 9.189 435,167 -0.05(-0.52%)
Aug 23, 2017 9.134 9.258 9.127 9.238 219,421 +0.09(+0.98%)
Aug 22, 2017 9.141 9.169 9.079 9.148 255,941 +0.01(+0.15%)
Aug 21, 2017 8.996 9.134 8.968 9.134 230,252 +0.14(+1.53%)
Aug 18, 2017 9.037 9.065 8.948 8.996 1,591,131 -0.10(-1.14%)
Aug 17, 2017 9.072 9.238 9.072 9.100 434,424 +0.01(+0.15%)
Aug 16, 2017 9.079 9.186 9.058 9.086 472,614 +0.00(+0.00%)
Aug 15, 2017 9.231 9.231 9.079 9.086 326,419 -0.18(-1.94%)
Aug 14, 2017 8.989 9.300 8.948 9.265 606,014 +0.30(+3.31%)
Aug 11, 2017 8.968 9.044 8.934 8.968 398,648 -0.12(-1.37%)
Aug 10, 2017 9.162 9.224 9.079 9.093 324,625 -0.10(-1.05%)
Aug 09, 2017 9.196 9.210 9.093 9.189 304,581 -0.01(-0.15%)
Aug 08, 2017 9.238 9.279 9.162 9.203 283,487 -0.06(-0.60%)
Aug 07, 2017 9.313 9.320 9.231 9.258 200,701 -0.06(-0.67%)
Aug 04, 2017 9.265 9.348 9.265 9.320 412,439 +0.03(+0.37%)
Aug 03, 2017 9.113 9.303 9.044 9.286 591,783 +0.18(+1.97%)
Aug 02, 2017 9.238 9.244 9.065 9.106 331,113 -0.15(-1.64%)
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.