Armada Hoffler Properties Inc (NY: AHH )

13.52 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 13.52 13.68 13.39 13.52 148,974 +0.00(+0.00%)
Apr 19, 2021 13.54 13.54 13.25 13.52 172,049 -0.04(-0.29%)
Apr 16, 2021 13.71 13.80 13.54 13.56 223,800 -0.07(-0.51%)
Apr 15, 2021 13.33 13.67 13.15 13.63 345,161 +0.68(+5.25%)
Apr 14, 2021 12.99 13.11 12.88 12.95 113,905 -0.05(-0.38%)
Apr 13, 2021 13.10 13.10 12.91 13.00 187,772 -0.08(-0.61%)
Apr 12, 2021 12.97 13.11 12.89 13.08 197,325 +0.16(+1.24%)
Apr 09, 2021 13.04 13.13 12.85 12.92 141,800 -0.12(-0.92%)
Apr 08, 2021 13.00 13.07 12.81 13.04 177,880 +0.06(+0.46%)
Apr 07, 2021 13.02 13.14 12.79 12.98 234,175 -0.06(-0.46%)
Apr 06, 2021 13.00 13.16 12.93 13.04 382,096 -0.01(-0.08%)
Apr 05, 2021 13.12 13.17 12.88 13.05 684,323 +0.05(+0.38%)
Apr 01, 2021 12.58 13.01 12.56 13.00 235,600 +0.46(+3.67%)
Mar 31, 2021 12.77 12.91 12.51 12.54 388,440 -0.22(-1.72%)
Mar 30, 2021 12.54 12.90 12.54 12.76 161,913 +0.12(+0.95%)
Mar 29, 2021 12.59 13.07 12.59 12.64 296,988 -0.04(-0.32%)
Mar 26, 2021 12.76 12.98 12.45 12.68 240,800 +0.08(+0.63%)
Mar 25, 2021 12.55 12.82 12.08 12.60 447,754 -0.05(-0.40%)
Mar 24, 2021 12.63 13.00 12.60 12.65 255,904 +0.15(+1.20%)
Mar 23, 2021 12.56 12.78 12.38 12.50 224,370 -0.19(-1.50%)
Mar 22, 2021 12.97 12.97 12.56 12.69 154,450 -0.31(-2.38%)
Mar 19, 2021 13.02 13.14 12.82 13.00 818,600 -0.14(-1.07%)
Mar 18, 2021 13.30 13.55 13.06 13.14 179,737 -0.21(-1.57%)
Mar 17, 2021 13.35 13.48 13.24 13.35 192,865 +0.04(+0.30%)
Mar 16, 2021 13.51 13.70 13.22 13.31 154,921 -0.22(-1.63%)
Mar 15, 2021 13.90 13.90 13.38 13.53 320,295 -0.43(-3.08%)
Mar 12, 2021 13.89 14.00 13.80 13.96 611,000 +0.14(+1.01%)
Mar 11, 2021 13.85 14.12 13.72 13.82 198,209 +0.01(+0.07%)
Mar 10, 2021 13.71 13.92 13.60 13.81 303,875 +0.13(+0.95%)
Mar 09, 2021 14.17 14.28 13.66 13.68 278,516 -0.49(-3.46%)
Mar 08, 2021 13.52 14.32 13.43 14.17 328,840 +0.82(+6.14%)
Mar 05, 2021 13.17 13.41 13.05 13.35 271,700 +0.36(+2.77%)
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%)
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.