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, 2017 8.955 8.962 8.830 8.934 824,794 +0.01(+0.08%)
Jun 29, 2017 8.948 9.031 8.865 8.927 772,685 -0.09(-0.99%)
Jun 28, 2017 9.148 9.175 8.955 9.017 912,065 -0.14(-1.58%)
Jun 27, 2017 9.196 9.493 9.155 9.162 1,135,181 +0.08(+0.84%)
Jun 26, 2017 9.127 9.182 9.013 9.086 1,168,296 -0.05(-0.53%)
Jun 23, 2017 9.216 9.311 9.046 9.134 3,560,386 -0.18(-1.97%)
Jun 22, 2017 9.358 9.413 9.209 9.318 969,909 -0.05(-0.51%)
Jun 21, 2017 9.318 9.375 9.229 9.365 793,998 +0.05(+0.58%)
Jun 20, 2017 9.379 9.399 9.202 9.311 1,083,374 -0.10(-1.01%)
Jun 19, 2017 9.699 9.787 9.379 9.406 1,527,622 -0.34(-3.49%)
Jun 16, 2017 9.617 9.746 9.352 9.746 10,770,987 +0.05(+0.49%)
Jun 15, 2017 9.719 9.875 9.692 9.699 1,163,847 -0.15(-1.52%)
Jun 14, 2017 9.678 9.848 9.576 9.848 1,269,871 +0.17(+1.76%)
Jun 13, 2017 9.624 9.726 9.460 9.678 2,081,872 +0.44(+4.71%)
Jun 12, 2017 9.141 9.301 9.141 9.243 467,332 +0.09(+0.97%)
Jun 09, 2017 9.073 9.222 9.032 9.154 518,003 +0.05(+0.60%)
Jun 08, 2017 9.141 9.141 8.971 9.100 506,873 -0.04(-0.45%)
Jun 07, 2017 9.080 9.154 9.046 9.141 311,068 +0.07(+0.83%)
Jun 06, 2017 9.168 9.168 9.059 9.066 272,316 -0.11(-1.19%)
Jun 05, 2017 9.168 9.304 9.114 9.175 810,016 -0.02(-0.22%)
Jun 02, 2017 9.216 9.318 9.086 9.195 488,120 +0.03(+0.37%)
Jun 01, 2017 8.978 9.202 8.930 9.161 650,976 +0.18(+1.97%)
May 31, 2017 8.903 8.984 8.848 8.984 623,858 +0.07(+0.84%)
May 30, 2017 8.896 8.937 8.848 8.910 550,774 +0.01(+0.15%)
May 26, 2017 8.971 8.971 8.835 8.896 299,412 -0.06(-0.68%)
May 25, 2017 9.005 9.025 8.916 8.957 353,566 +0.01(+0.08%)
May 24, 2017 8.944 9.025 8.903 8.950 285,868 +0.03(+0.30%)
May 23, 2017 8.937 9.039 8.889 8.923 574,743 +0.02(+0.23%)
May 22, 2017 8.828 8.923 8.804 8.903 796,297 +0.09(+1.00%)
May 19, 2017 8.808 8.923 8.753 8.814 935,229 +0.01(+0.08%)
May 18, 2017 8.780 8.814 8.685 8.808 688,611 +0.06(+0.70%)
May 17, 2017 8.665 8.780 8.607 8.746 804,308 +0.06(+0.70%)
May 16, 2017 8.842 8.903 8.651 8.685 851,718 -0.14(-1.62%)
May 15, 2017 8.740 8.838 8.712 8.828 1,008,201 +0.09(+1.01%)
May 12, 2017 8.835 8.944 8.716 8.740 705,533 -0.14(-1.53%)
May 11, 2017 9.012 9.046 8.808 8.876 1,520,302 -0.14(-1.51%)
May 10, 2017 8.896 9.114 8.835 9.012 2,279,963 +0.14(+1.53%)
May 09, 2017 8.944 9.012 8.788 8.876 4,331,830 -0.50(-5.30%)
May 08, 2017 9.569 9.617 9.284 9.372 408,700 -0.22(-2.27%)
May 05, 2017 9.501 9.658 9.467 9.590 399,771 +0.10(+1.08%)
May 04, 2017 9.358 9.546 9.297 9.488 366,103 +0.12(+1.23%)
May 03, 2017 9.556 9.624 9.297 9.372 487,039 -0.20(-2.06%)
May 02, 2017 9.671 9.882 9.556 9.569 369,873 -0.19(-1.95%)
May 01, 2017 9.712 9.794 9.644 9.760 263,700 +0.06(+0.63%)
Apr 28, 2017 9.835 9.835 9.637 9.699 195,159 -0.14(-1.45%)
Apr 27, 2017 9.923 9.957 9.835 9.841 236,356 -0.06(-0.62%)
Apr 26, 2017 9.896 9.971 9.821 9.903 362,245 +0.02(+0.21%)
Apr 25, 2017 9.862 9.971 9.848 9.882 253,550 +0.03(+0.28%)
Apr 24, 2017 9.943 9.971 9.794 9.855 258,681 -0.07(-0.69%)
Apr 21, 2017 9.984 10.05 9.896 9.923 354,383 -0.03(-0.34%)
Apr 20, 2017 9.875 9.984 9.828 9.957 232,370 +0.06(+0.62%)
Apr 19, 2017 9.943 9.981 9.862 9.896 250,959 -0.05(-0.55%)
Apr 18, 2017 9.739 9.998 9.692 9.950 442,175 +0.20(+2.02%)
Apr 17, 2017 9.733 9.814 9.685 9.753 285,058 +0.03(+0.35%)
Apr 13, 2017 9.794 9.814 9.676 9.719 279,267 -0.06(-0.63%)
Apr 12, 2017 9.821 9.821 9.699 9.780 278,065 +0.01(+0.07%)
Apr 11, 2017 9.522 9.787 9.494 9.773 262,981 +0.25(+2.64%)
Apr 10, 2017 9.467 9.549 9.433 9.522 173,235 +0.04(+0.43%)
Apr 07, 2017 9.535 9.536 9.454 9.481 119,333 -0.04(-0.43%)
Apr 06, 2017 9.433 9.522 9.352 9.522 238,845 +0.11(+1.16%)
Apr 05, 2017 9.372 9.440 9.290 9.413 265,417 +0.05(+0.51%)
Apr 04, 2017 9.352 9.426 9.318 9.365 194,458 +0.01(+0.07%)
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.