Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

10.73 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2020 8.812 9.057 8.543 8.665 581,227 -0.23(-2.57%)
Nov 27, 2020 9.008 9.098 8.747 8.894 253,700 -0.24(-2.59%)
Nov 25, 2020 9.417 9.417 9.082 9.131 251,741 -0.24(-2.53%)
Nov 24, 2020 9.204 9.498 9.204 9.368 491,285 +0.25(+2.78%)
Nov 23, 2020 8.894 9.311 8.739 9.115 498,807 +0.39(+4.49%)
Nov 20, 2020 8.543 8.747 8.510 8.722 442,505 +0.07(+0.85%)
Nov 19, 2020 8.608 8.771 8.445 8.649 238,883 -0.01(-0.09%)
Nov 18, 2020 8.992 9.098 8.657 8.657 551,376 -0.32(-3.55%)
Nov 17, 2020 8.976 9.098 8.731 8.976 467,987 -0.06(-0.63%)
Nov 16, 2020 8.878 9.147 8.820 9.033 470,356 +0.56(+6.55%)
Nov 13, 2020 8.486 8.649 8.298 8.477 547,193 +0.07(+0.78%)
Nov 12, 2020 8.543 8.559 8.232 8.412 389,727 -0.26(-3.01%)
Nov 11, 2020 8.894 8.910 8.420 8.673 410,977 -0.21(-2.39%)
Nov 10, 2020 8.412 8.902 8.355 8.886 579,567 +0.40(+4.72%)
Nov 09, 2020 7.644 8.820 7.595 8.486 666,952 +1.36(+19.15%)
Nov 06, 2020 7.448 7.522 7.016 7.122 317,614 -0.35(-4.70%)
Nov 05, 2020 7.236 7.636 7.236 7.473 300,630 +0.12(+1.67%)
Nov 04, 2020 7.334 7.416 7.171 7.350 245,314 -0.05(-0.66%)
Nov 03, 2020 7.359 7.440 7.203 7.399 283,508 +0.17(+2.37%)
Nov 02, 2020 7.497 7.546 7.048 7.228 434,603 -0.13(-1.78%)
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%)
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.