Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 9.460 9.460 9.338 9.358 199,005 -0.09(-0.94%)
Mar 31, 2017 9.311 9.481 9.290 9.447 451,784 +0.14(+1.46%)
Mar 30, 2017 9.256 9.352 9.212 9.311 400,643 +0.06(+0.66%)
Mar 29, 2017 9.148 9.270 9.134 9.250 184,015 +0.06(+0.67%)
Mar 28, 2017 9.127 9.209 9.059 9.188 219,309 +0.04(+0.45%)
Mar 27, 2017 9.188 9.284 9.046 9.148 368,263 -0.05(-0.52%)
Mar 24, 2017 9.289 9.303 9.189 9.195 194,609 -0.07(-0.80%)
Mar 23, 2017 9.128 9.316 9.068 9.269 329,165 +0.12(+1.32%)
Mar 22, 2017 9.142 9.195 8.916 9.148 433,721 +0.01(+0.07%)
Mar 21, 2017 9.202 9.269 9.135 9.142 629,315 -0.08(-0.87%)
Mar 20, 2017 9.323 9.370 9.088 9.222 399,303 -0.14(-1.50%)
Mar 17, 2017 9.215 9.376 9.175 9.363 711,597 +0.15(+1.60%)
Mar 16, 2017 9.101 9.269 9.101 9.215 331,856 +0.07(+0.81%)
Mar 15, 2017 8.960 9.168 8.960 9.142 227,557 +0.21(+2.33%)
Mar 14, 2017 8.987 8.987 8.826 8.934 330,124 +0.01(+0.08%)
Mar 13, 2017 8.900 8.987 8.880 8.927 279,669 +0.03(+0.38%)
Mar 10, 2017 8.867 8.905 8.726 8.893 395,452 +0.08(+0.91%)
Mar 09, 2017 8.974 9.068 8.813 8.813 331,309 -0.18(-2.01%)
Mar 08, 2017 9.269 9.336 8.967 8.994 605,071 -0.34(-3.66%)
Mar 07, 2017 9.356 9.450 9.296 9.336 302,881 -0.05(-0.50%)
Mar 06, 2017 9.336 9.410 9.289 9.383 218,514 +0.00(+0.00%)
Mar 03, 2017 9.370 9.423 9.222 9.383 311,021 -0.01(-0.07%)
Mar 02, 2017 9.430 9.443 9.323 9.390 256,038 -0.04(-0.43%)
Mar 01, 2017 9.356 9.531 9.350 9.430 493,769 +0.07(+0.79%)
Feb 28, 2017 9.443 9.490 9.276 9.356 1,147,332 -0.13(-1.34%)
Feb 27, 2017 9.410 9.514 9.403 9.484 417,645 +0.03(+0.35%)
Feb 24, 2017 9.449 9.470 9.329 9.450 246,794 +0.03(+0.28%)
Feb 23, 2017 9.343 9.443 9.256 9.423 293,769 +0.09(+0.93%)
Feb 22, 2017 9.316 9.390 9.222 9.336 366,871 +0.00(+0.00%)
Feb 21, 2017 9.262 9.370 9.182 9.336 346,793 +0.08(+0.87%)
Feb 17, 2017 9.256 9.256 9.256 0 +0.00(+0.00%)
Feb 16, 2017 9.162 9.279 9.162 9.256 446,056 +0.07(+0.73%)
Feb 15, 2017 9.235 9.464 9.162 9.189 548,388 -0.07(-0.72%)
Feb 14, 2017 9.276 9.329 9.195 9.256 199,647 -0.03(-0.29%)
Feb 13, 2017 9.209 9.309 9.176 9.282 250,756 +0.08(+0.87%)
Feb 10, 2017 8.987 9.222 8.934 9.202 202,755 +0.19(+2.08%)
Feb 09, 2017 8.994 9.316 8.665 9.014 434,665 -0.08(-0.88%)
Feb 08, 2017 9.108 9.168 9.054 9.095 172,996 -0.04(-0.44%)
Feb 07, 2017 9.315 9.329 9.101 9.135 156,227 -0.09(-1.02%)
Feb 06, 2017 9.256 9.356 9.222 9.229 160,150 -0.01(-0.07%)
Feb 03, 2017 9.296 9.343 9.155 9.235 567,053 +0.02(+0.22%)
Feb 02, 2017 9.115 9.356 9.115 9.215 257,835 +0.14(+1.55%)
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.