Armada Hoffler Properties Inc (NY: AHH )

12.99 USD +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 12.99 13.35 12.82 12.99 284,926 +0.01(+0.08%)
Mar 03, 2021 12.66 13.22 12.66 12.98 318,888 +0.34(+2.69%)
Mar 02, 2021 12.84 12.98 12.57 12.64 192,114 -0.25(-1.94%)
Mar 01, 2021 13.16 13.24 12.87 12.89 260,414 -0.02(-0.15%)
Feb 26, 2021 13.18 13.26 12.91 12.91 300,300 -0.17(-1.30%)
Feb 25, 2021 13.39 13.56 13.08 13.08 205,541 -0.30(-2.24%)
Feb 24, 2021 13.34 13.71 13.10 13.38 309,431 +0.33(+2.53%)
Feb 23, 2021 12.79 13.23 12.74 13.05 221,381 +0.33(+2.59%)
Feb 22, 2021 12.50 12.75 12.15 12.72 189,733 +0.17(+1.35%)
Feb 19, 2021 12.61 12.77 12.51 12.55 244,400 -0.08(-0.63%)
Feb 18, 2021 12.50 12.76 12.18 12.63 243,042 +0.16(+1.28%)
Feb 17, 2021 12.23 12.55 12.17 12.47 239,169 +0.16(+1.30%)
Feb 16, 2021 12.12 12.42 11.84 12.31 570,115 +0.40(+3.36%)
Feb 12, 2021 12.01 12.05 11.86 11.91 308,600 -0.10(-0.83%)
Feb 11, 2021 12.13 12.37 11.86 12.01 270,737 -0.08(-0.66%)
Feb 10, 2021 12.08 12.41 12.04 12.09 181,464 +0.02(+0.17%)
Feb 09, 2021 11.63 12.09 11.56 12.07 228,746 +0.57(+4.96%)
Feb 08, 2021 11.37 11.60 11.32 11.50 195,599 +0.17(+1.50%)
Feb 05, 2021 11.40 11.58 11.22 11.33 138,800 +0.04(+0.35%)
Feb 04, 2021 11.04 11.38 11.04 11.29 121,664 +0.23(+2.08%)
Feb 03, 2021 11.14 11.17 10.83 11.06 126,470 -0.05(-0.45%)
Feb 02, 2021 10.99 11.14 10.82 11.11 184,794 +0.16(+1.46%)
Feb 01, 2021 10.81 10.98 10.62 10.95 165,336 +0.20(+1.86%)
Jan 29, 2021 10.85 11.12 10.71 10.75 272,200 -0.22(-2.01%)
Jan 28, 2021 10.85 11.14 10.84 10.97 246,947 +0.15(+1.39%)
Jan 27, 2021 10.82 11.03 10.76 10.82 392,786 -0.32(-2.87%)
Jan 26, 2021 11.41 11.60 11.06 11.14 441,342 -0.25(-2.19%)
Jan 25, 2021 11.36 11.54 11.23 11.39 156,720 -0.12(-1.04%)
Jan 22, 2021 11.51 11.57 11.22 11.51 202,100 -0.10(-0.86%)
Jan 21, 2021 11.80 11.87 11.36 11.61 212,694 -0.04(-0.34%)
Jan 20, 2021 11.29 11.88 11.29 11.65 239,988 +0.30(+2.64%)
Jan 19, 2021 11.45 11.45 11.22 11.35 353,442 -0.02(-0.18%)
Jan 15, 2021 11.26 11.43 11.12 11.37 188,700 -0.05(-0.44%)
Jan 14, 2021 11.40 11.51 11.25 11.42 241,233 +0.13(+1.15%)
Jan 13, 2021 11.34 11.53 11.23 11.29 125,926 -0.01(-0.09%)
Jan 12, 2021 11.15 11.30 11.06 11.30 153,221 +0.11(+0.98%)
Jan 11, 2021 11.09 11.42 11.02 11.19 166,279 -0.06(-0.53%)
Jan 08, 2021 11.31 11.34 11.12 11.25 218,300 -0.01(-0.09%)
Jan 07, 2021 11.68 11.77 11.12 11.26 239,504 -0.31(-2.68%)
Jan 06, 2021 11.07 11.74 11.07 11.57 440,239 +0.57(+5.18%)
Jan 05, 2021 11.04 11.19 10.95 11.00 246,783 +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.