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 29, 2018 10.80 10.91 10.67 10.85 497,609 +0.06(+0.54%)
Jun 28, 2018 10.91 10.96 10.78 10.80 628,755 -0.13(-1.20%)
Jun 27, 2018 10.99 11.06 10.91 10.93 634,471 -0.04(-0.40%)
Jun 26, 2018 10.91 11.12 10.85 10.97 1,124,193 +0.09(+0.80%)
Jun 25, 2018 10.92 10.95 10.86 10.88 576,398 -0.04(-0.33%)
Jun 22, 2018 10.90 10.96 10.83 10.92 1,224,694 +0.03(+0.26%)
Jun 21, 2018 10.75 10.89 10.68 10.89 306,451 +0.13(+1.20%)
Jun 20, 2018 10.66 10.78 10.63 10.76 314,731 +0.13(+1.22%)
Jun 19, 2018 10.67 10.75 10.61 10.63 324,611 -0.04(-0.34%)
Jun 18, 2018 10.60 10.71 10.57 10.67 292,430 +0.07(+0.68%)
Jun 15, 2018 10.71 10.52 10.60 790,067 +0.07(+0.68%)
Jun 14, 2018 10.42 10.68 10.06 10.52 4,085,085 +0.17(+1.67%)
Jun 13, 2018 10.50 10.57 10.27 10.35 276,784 -0.17(-1.57%)
Jun 12, 2018 10.50 10.62 10.48 10.52 301,685 -0.01(-0.07%)
Jun 11, 2018 10.46 10.56 10.46 10.52 259,180 +0.04(+0.34%)
Jun 08, 2018 10.39 10.56 10.34 10.49 377,363 +0.06(+0.55%)
Jun 07, 2018 10.40 10.50 10.39 10.43 291,874 +0.05(+0.49%)
Jun 06, 2018 10.39 10.29 10.38 361,746 +0.05(+0.49%)
Jun 05, 2018 10.41 10.44 10.30 10.33 366,135 -0.04(-0.35%)
Jun 04, 2018 10.37 10.45 10.32 10.37 466,261 +0.04(+0.42%)
Jun 01, 2018 10.37 10.41 10.18 10.32 430,672 -0.03(-0.28%)
May 31, 2018 10.49 10.52 10.32 10.35 456,917 -0.12(-1.17%)
May 30, 2018 10.39 10.52 10.36 10.47 543,184 +0.09(+0.90%)
May 29, 2018 10.25 10.42 10.19 10.38 392,391 +0.08(+0.77%)
May 25, 2018 10.30 10.30 10.30 0 -0.07(-0.69%)
May 24, 2018 10.37 10.41 10.30 10.37 421,027 -0.01(-0.14%)
May 23, 2018 10.06 10.42 10.06 10.39 978,667 +0.35(+3.44%)
May 22, 2018 10.06 10.09 10.01 10.04 442,530 -0.02(-0.21%)
May 21, 2018 9.892 10.09 9.845 10.06 622,842 +0.19(+1.97%)
May 18, 2018 9.813 9.899 9.698 9.870 528,433 +0.11(+1.10%)
May 17, 2018 9.863 9.913 9.734 9.762 202,473 -0.11(-1.09%)
May 16, 2018 9.820 9.928 9.820 9.870 294,998 +0.07(+0.73%)
May 15, 2018 9.913 9.913 9.791 9.798 242,863 -0.14(-1.45%)
May 14, 2018 9.985 10.06 9.928 9.942 303,030 -0.06(-0.65%)
May 11, 2018 9.978 10.04 9.964 10.01 184,533 +0.01(+0.07%)
May 10, 2018 10.10 10.13 9.949 10.000 338,116 -0.06(-0.57%)
May 09, 2018 10.06 10.10 9.992 10.06 126,335 +0.01(+0.07%)
May 08, 2018 10.08 10.10 9.956 10.05 275,411 -0.04(-0.43%)
May 07, 2018 10.06 10.14 10.01 10.09 225,519 +0.08(+0.79%)
May 04, 2018 10.000 10.09 9.892 10.01 282,600 +0.09(+0.87%)
May 03, 2018 9.942 10.02 9.877 9.928 292,604 -0.01(-0.14%)
May 02, 2018 9.885 9.949 9.755 9.942 282,091 +0.01(+0.07%)
May 01, 2018 9.604 9.956 9.568 9.935 293,952 +0.18(+1.84%)
Apr 30, 2018 9.784 9.885 9.741 9.755 194,754 -0.05(-0.51%)
Apr 27, 2018 9.669 9.820 9.669 9.805 186,675 +0.14(+1.49%)
Apr 26, 2018 9.511 9.712 9.511 9.662 316,423 +0.18(+1.90%)
Apr 25, 2018 9.489 9.547 9.372 9.482 206,591 -0.02(-0.23%)
Apr 24, 2018 9.468 9.525 9.353 9.504 392,485 +0.04(+0.38%)
Apr 23, 2018 9.619 9.654 9.406 9.468 438,642 -0.17(-1.72%)
Apr 20, 2018 9.770 9.841 9.604 9.633 361,465 -0.17(-1.69%)
Apr 19, 2018 9.906 9.935 9.755 9.798 258,020 -0.14(-1.45%)
Apr 18, 2018 9.920 9.992 9.917 9.942 229,820 +0.04(+0.44%)
Apr 17, 2018 9.870 9.985 9.849 9.899 339,433 +0.07(+0.73%)
Apr 16, 2018 9.712 9.877 9.633 9.827 208,816 +0.13(+1.33%)
Apr 13, 2018 9.734 9.748 9.647 9.698 221,233 -0.01(-0.15%)
Apr 12, 2018 9.913 9.913 9.705 9.712 200,761 -0.18(-1.82%)
Apr 11, 2018 9.827 9.942 9.798 9.892 286,054 +0.04(+0.44%)
Apr 10, 2018 9.849 9.885 9.755 9.849 395,565 +0.06(+0.59%)
Apr 09, 2018 9.841 9.892 9.748 9.791 269,453 -0.03(-0.29%)
Apr 06, 2018 9.906 9.971 9.784 9.820 266,604 -0.11(-1.09%)
Apr 05, 2018 9.985 9.985 9.827 9.928 328,121 -0.01(-0.07%)
Apr 04, 2018 9.762 10.01 9.762 9.935 484,122 +0.12(+1.25%)
Apr 03, 2018 9.654 9.906 9.568 9.813 354,171 +0.17(+1.71%)
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.