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 (%)
Oct 30, 2020 7.007 7.489 7.007 7.359 848,279 +0.29(+4.04%)
Oct 29, 2020 6.918 7.130 6.738 7.073 335,508 +0.12(+1.76%)
Oct 28, 2020 6.697 6.983 6.697 6.950 462,782 +0.11(+1.55%)
Oct 27, 2020 7.065 7.130 6.844 6.844 245,475 -0.26(-3.68%)
Oct 26, 2020 7.252 7.252 7.024 7.105 259,835 -0.21(-2.90%)
Oct 23, 2020 7.220 7.334 7.130 7.318 243,782 +0.14(+1.93%)
Oct 22, 2020 7.187 7.285 7.154 7.179 212,022 -0.05(-0.68%)
Oct 21, 2020 7.195 7.236 7.092 7.228 153,280 +0.02(+0.23%)
Oct 20, 2020 7.122 7.265 7.097 7.212 199,005 +0.15(+2.08%)
Oct 19, 2020 7.244 7.277 7.056 7.065 226,756 -0.19(-2.59%)
Oct 16, 2020 7.457 7.473 7.203 7.252 264,475 -0.23(-3.06%)
Oct 15, 2020 7.269 7.546 7.261 7.481 241,790 +0.17(+2.35%)
Oct 14, 2020 7.457 7.514 7.301 7.310 210,294 -0.10(-1.32%)
Oct 13, 2020 7.587 7.612 7.326 7.408 320,083 -0.25(-3.20%)
Oct 12, 2020 7.555 7.725 7.481 7.653 240,580 +0.09(+1.19%)
Oct 09, 2020 7.726 7.767 7.522 7.563 270,474 -0.11(-1.49%)
Oct 08, 2020 7.677 7.726 7.506 7.677 295,012 +0.11(+1.51%)
Oct 07, 2020 7.783 7.808 7.481 7.563 421,485 -0.15(-1.91%)
Oct 06, 2020 7.849 7.971 7.677 7.710 400,727 -0.04(-0.53%)
Oct 05, 2020 7.922 7.947 7.571 7.751 266,519 -0.07(-0.84%)
Oct 02, 2020 7.538 7.857 7.538 7.816 229,946 +0.04(+0.53%)
Oct 01, 2020 7.587 7.791 7.587 7.775 328,338 +0.21(+2.81%)
Sep 30, 2020 7.497 7.808 7.440 7.563 569,068 +0.07(+0.98%)
Sep 29, 2020 7.546 7.595 7.293 7.489 283,263 -0.11(-1.40%)
Sep 28, 2020 7.466 7.708 7.462 7.595 270,637 +0.25(+3.41%)
Sep 25, 2020 7.143 7.353 7.143 7.345 233,161 +0.18(+2.48%)
Sep 24, 2020 7.111 7.361 7.053 7.168 299,163 +0.10(+1.49%)
Sep 23, 2020 7.329 7.386 7.030 7.063 365,895 -0.27(-3.63%)
Sep 22, 2020 7.305 7.539 7.264 7.329 250,822 +0.01(+0.11%)
Sep 21, 2020 7.676 7.676 7.285 7.321 430,170 -0.55(-6.97%)
Sep 18, 2020 8.128 8.164 7.813 7.870 973,654 -0.25(-3.08%)
Sep 17, 2020 8.209 8.290 8.112 8.120 233,330 -0.20(-2.42%)
Sep 16, 2020 8.265 8.386 8.217 8.322 274,834 +0.06(+0.68%)
Sep 15, 2020 8.193 8.403 8.185 8.265 154,485 +0.05(+0.59%)
Sep 14, 2020 7.894 8.233 7.894 8.217 293,839 +0.38(+4.84%)
Sep 11, 2020 7.943 7.959 7.733 7.838 197,233 -0.11(-1.42%)
Sep 10, 2020 8.072 8.152 7.943 7.951 235,628 -0.15(-1.79%)
Sep 09, 2020 8.080 8.241 8.060 8.096 192,165 +0.07(+0.91%)
Sep 08, 2020 8.225 8.225 8.015 8.023 218,739 -0.21(-2.55%)
Sep 04, 2020 8.419 8.451 8.120 8.233 269,089 -0.10(-1.26%)
Sep 03, 2020 8.330 8.491 8.257 8.338 330,711 -0.02(-0.19%)
Sep 02, 2020 8.160 8.403 8.072 8.354 287,967 +0.18(+2.17%)
Sep 01, 2020 8.104 8.217 7.870 8.177 200,769 +0.02(+0.30%)
Aug 31, 2020 8.330 8.338 8.096 8.152 417,083 -0.18(-2.13%)
Aug 28, 2020 8.306 8.362 8.080 8.330 258,187 +0.04(+0.49%)
Aug 27, 2020 8.169 8.395 8.169 8.290 239,796 +0.17(+2.09%)
Aug 26, 2020 8.362 8.403 8.056 8.120 206,901 -0.23(-2.71%)
Aug 25, 2020 8.209 8.362 8.185 8.346 313,699 +0.11(+1.37%)
Aug 24, 2020 8.047 8.265 7.894 8.233 301,142 +0.24(+3.03%)
Aug 21, 2020 8.128 8.144 7.854 7.991 329,176 -0.22(-2.65%)
Aug 20, 2020 8.064 8.290 8.064 8.209 329,619 +0.15(+1.90%)
Aug 19, 2020 8.306 8.346 8.035 8.056 323,099 -0.23(-2.73%)
Aug 18, 2020 8.524 8.548 8.144 8.282 222,860 -0.16(-1.91%)
Aug 17, 2020 8.475 8.701 8.241 8.443 267,994 +0.01(+0.10%)
Aug 14, 2020 8.386 8.508 8.282 8.435 197,976 -0.02(-0.19%)
Aug 13, 2020 8.621 8.734 8.366 8.451 232,472 -0.27(-3.15%)
Aug 12, 2020 8.927 8.927 8.651 8.725 302,350 +0.00(+0.00%)
Aug 11, 2020 8.911 9.056 8.681 8.725 486,356 -0.01(-0.09%)
Aug 10, 2020 8.475 8.822 8.475 8.734 489,119 +0.36(+4.34%)
Aug 07, 2020 8.136 8.386 8.112 8.370 318,150 +0.23(+2.88%)
Aug 06, 2020 8.160 8.225 8.072 8.136 248,038 +0.01(+0.10%)
Aug 05, 2020 8.112 8.144 7.898 8.128 367,576 +0.02(+0.20%)
Aug 04, 2020 7.507 8.217 7.507 8.112 400,634 +0.48(+6.35%)
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.