Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.66 10.78 10.44 10.47 465,407 -0.18(-1.72%)
Mar 30, 2021 10.47 10.77 10.47 10.65 193,995 +0.23(+2.16%)
Mar 29, 2021 10.38 10.78 10.38 10.42 360,107 -0.03(-0.31%)
Mar 26, 2021 10.52 10.70 10.27 10.46 291,978 +0.07(+0.63%)
Mar 25, 2021 10.35 10.57 9.963 10.39 542,916 -0.04(-0.39%)
Mar 24, 2021 10.42 10.72 10.39 10.43 310,292 +0.12(+1.20%)
Mar 23, 2021 10.36 10.54 10.21 10.31 272,056 -0.16(-1.50%)
Mar 22, 2021 10.70 10.70 10.36 10.47 187,275 -0.26(-2.38%)
Mar 19, 2021 10.74 10.84 10.57 10.72 992,580 -0.12(-1.06%)
Mar 18, 2021 10.97 11.17 10.77 10.84 217,937 -0.17(-1.57%)
Mar 17, 2021 11.01 11.12 10.92 11.01 233,855 +0.03(+0.30%)
Mar 16, 2021 11.14 11.30 10.90 10.98 187,846 -0.18(-1.63%)
Mar 15, 2021 11.46 11.46 11.03 11.16 388,368 -0.35(-3.08%)
Mar 12, 2021 11.46 11.55 11.38 11.51 740,858 +0.12(+1.01%)
Mar 11, 2021 11.42 11.64 11.32 11.40 240,335 +0.01(+0.07%)
Mar 10, 2021 11.31 11.48 11.22 11.39 368,458 +0.11(+0.95%)
Mar 09, 2021 11.69 11.78 11.27 11.28 337,710 -0.40(-3.46%)
Mar 08, 2021 11.15 11.81 11.08 11.69 398,729 +0.68(+6.14%)
Mar 05, 2021 10.86 11.06 10.76 11.01 329,445 +0.30(+2.77%)
Mar 04, 2021 10.71 11.01 10.57 10.71 345,482 +0.01(+0.08%)
Mar 03, 2021 10.44 10.90 10.44 10.70 386,662 +0.28(+2.69%)
Mar 02, 2021 10.59 10.71 10.37 10.42 232,944 -0.21(-1.94%)
Mar 01, 2021 10.85 10.92 10.61 10.63 315,760 -0.02(-0.15%)
Feb 26, 2021 10.87 10.94 10.65 10.65 364,123 -0.14(-1.30%)
Feb 25, 2021 11.04 11.18 10.79 10.79 249,225 -0.25(-2.24%)
Feb 24, 2021 11.00 11.31 10.80 11.03 375,195 +0.27(+2.53%)
Feb 23, 2021 10.55 10.91 10.51 10.76 268,431 +0.27(+2.59%)
Feb 22, 2021 10.31 10.52 10.02 10.49 230,057 +0.14(+1.35%)
Feb 19, 2021 10.40 10.53 10.32 10.35 296,343 -0.07(-0.63%)
Feb 18, 2021 10.31 10.52 10.05 10.42 294,696 +0.13(+1.28%)
Feb 17, 2021 10.09 10.35 10.04 10.28 290,000 +0.13(+1.30%)
Feb 16, 2021 9.996 10.24 9.765 10.15 691,283 +0.33(+3.36%)
Feb 12, 2021 9.905 9.938 9.781 9.822 374,187 -0.08(-0.83%)
Feb 11, 2021 10.00 10.20 9.783 9.905 328,277 -0.07(-0.66%)
Feb 10, 2021 9.963 10.23 9.930 9.971 220,031 +0.02(+0.17%)
Feb 09, 2021 9.591 9.971 9.534 9.954 277,362 +0.47(+4.96%)
Feb 08, 2021 9.377 9.567 9.336 9.484 237,170 +0.14(+1.50%)
Feb 05, 2021 9.402 9.550 9.253 9.344 168,299 +0.03(+0.35%)
Feb 04, 2021 9.105 9.385 9.105 9.311 147,521 +0.19(+2.08%)
Feb 03, 2021 9.187 9.212 8.932 9.121 153,349 -0.04(-0.45%)
Feb 02, 2021 9.064 9.187 8.923 9.163 224,068 +0.13(+1.46%)
Feb 01, 2021 8.915 9.055 8.759 9.031 200,475 +0.16(+1.86%)
Jan 29, 2021 8.948 9.171 8.833 8.866 330,051 -0.18(-2.01%)
Jan 28, 2021 8.948 9.187 8.942 9.047 299,431 +0.12(+1.39%)
Jan 27, 2021 8.923 9.097 8.874 8.923 476,266 -0.26(-2.87%)
Jan 26, 2021 9.410 9.567 9.121 9.187 535,142 -0.21(-2.19%)
Jan 25, 2021 9.369 9.517 9.262 9.394 190,028 -0.10(-1.04%)
Jan 22, 2021 9.493 9.542 9.253 9.493 245,053 -0.08(-0.86%)
Jan 21, 2021 9.732 9.789 9.365 9.575 257,898 -0.03(-0.34%)
Jan 20, 2021 9.311 9.798 9.311 9.608 290,993 +0.25(+2.64%)
Jan 19, 2021 9.443 9.443 9.257 9.361 428,560 -0.02(-0.18%)
Jan 15, 2021 9.286 9.427 9.171 9.377 228,805 -0.04(-0.44%)
Jan 14, 2021 9.402 9.493 9.278 9.418 292,503 +0.11(+1.15%)
Jan 13, 2021 9.352 9.509 9.262 9.311 152,689 -0.01(-0.09%)
Jan 12, 2021 9.196 9.323 9.121 9.319 185,785 +0.09(+0.98%)
Jan 11, 2021 9.146 9.418 9.088 9.229 201,618 -0.05(-0.53%)
Jan 08, 2021 9.328 9.352 9.171 9.278 264,696 -0.01(-0.09%)
Jan 07, 2021 9.633 9.707 9.171 9.286 290,406 -0.26(-2.68%)
Jan 06, 2021 9.130 9.682 9.130 9.542 533,804 +0.47(+5.18%)
Jan 05, 2021 9.105 9.229 9.031 9.072 299,232 +0.02(+0.18%)
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.