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 (%)
Nov 30, 2017 10.91 10.93 10.79 10.81 834,448 -0.08(-0.71%)
Nov 29, 2017 10.76 10.90 10.75 10.88 453,564 +0.13(+1.17%)
Nov 28, 2017 10.71 10.77 10.68 10.76 378,135 +0.10(+0.98%)
Nov 27, 2017 10.72 10.77 10.64 10.65 442,051 -0.06(-0.59%)
Nov 24, 2017 10.72 10.74 10.67 10.72 193,463 +0.03(+0.33%)
Nov 22, 2017 10.64 10.72 10.64 10.68 247,984 +0.01(+0.13%)
Nov 21, 2017 10.55 10.73 10.55 10.67 452,745 +0.13(+1.26%)
Nov 20, 2017 10.53 10.56 10.47 10.53 341,610 +0.01(+0.07%)
Nov 17, 2017 10.49 10.58 10.41 10.53 503,796 +0.01(+0.07%)
Nov 16, 2017 10.40 10.56 10.39 10.52 377,827 +0.10(+1.01%)
Nov 15, 2017 10.52 10.52 10.40 10.41 377,343 -0.12(-1.13%)
Nov 14, 2017 10.51 10.58 10.47 10.53 417,464 -0.01(-0.13%)
Nov 13, 2017 10.51 10.65 10.46 10.55 701,047 +0.08(+0.74%)
Nov 10, 2017 10.51 10.60 10.44 10.47 437,469 +0.04(+0.40%)
Nov 09, 2017 10.37 10.49 10.37 10.43 515,061 +0.01(+0.07%)
Nov 08, 2017 10.35 10.44 10.30 10.42 456,179 +0.05(+0.47%)
Nov 07, 2017 10.25 10.45 10.25 10.37 509,673 +0.13(+1.23%)
Nov 06, 2017 10.17 10.32 10.13 10.25 629,963 +0.13(+1.31%)
Nov 03, 2017 10.16 10.16 10.01 10.11 355,986 -0.04(-0.41%)
Nov 02, 2017 9.981 10.16 9.953 10.16 461,425 +0.17(+1.75%)
Nov 01, 2017 10.00 10.04 9.911 9.981 394,141 +0.00(+0.00%)
Oct 31, 2017 10.00 10.05 9.855 9.981 1,086,490 +0.10(+1.06%)
Oct 30, 2017 9.827 9.914 9.792 9.876 522,996 +0.02(+0.21%)
Oct 27, 2017 9.764 9.890 9.701 9.855 385,612 +0.12(+1.22%)
Oct 26, 2017 9.820 9.848 9.715 9.736 306,727 -0.06(-0.57%)
Oct 25, 2017 9.869 9.890 9.729 9.792 355,907 -0.10(-1.06%)
Oct 24, 2017 9.918 9.953 9.841 9.897 280,956 -0.03(-0.28%)
Oct 23, 2017 9.925 9.939 9.876 9.925 200,890 +0.01(+0.14%)
Oct 20, 2017 9.960 9.960 9.897 9.911 695,710 -0.01(-0.14%)
Oct 19, 2017 9.862 9.953 9.841 9.925 366,378 -0.03(-0.28%)
Oct 18, 2017 9.897 9.988 9.876 9.953 196,119 +0.04(+0.42%)
Oct 17, 2017 9.869 9.967 9.869 9.911 110,739 -0.02(-0.21%)
Oct 16, 2017 9.939 9.981 9.897 9.932 245,446 -0.01(-0.14%)
Oct 13, 2017 9.939 9.967 9.897 9.946 259,299 +0.01(+0.07%)
Oct 12, 2017 9.855 9.960 9.834 9.939 210,691 +0.05(+0.50%)
Oct 11, 2017 9.813 9.911 9.813 9.890 309,937 +0.10(+1.00%)
Oct 10, 2017 9.764 9.845 9.743 9.792 185,669 +0.05(+0.50%)
Oct 09, 2017 9.757 9.827 9.715 9.743 274,983 +0.00(+0.00%)
Oct 06, 2017 9.764 9.764 9.666 9.743 375,398 -0.03(-0.36%)
Oct 05, 2017 9.792 9.806 9.757 9.778 334,698 +0.02(+0.22%)
Oct 04, 2017 9.778 9.820 9.736 9.757 546,448 +0.00(+0.00%)
Oct 03, 2017 9.799 9.821 9.740 9.757 324,178 -0.03(-0.36%)
Oct 02, 2017 9.694 9.834 9.659 9.792 422,454 +0.13(+1.38%)
Sep 29, 2017 9.687 9.715 9.614 9.659 327,786 +0.01(+0.07%)
Sep 28, 2017 9.659 9.694 9.548 9.652 236,297 -0.04(-0.43%)
Sep 27, 2017 9.722 9.533 9.694 435,344 -0.02(-0.22%)
Sep 26, 2017 9.617 9.729 9.596 9.715 297,651 +0.12(+1.24%)
Sep 25, 2017 9.403 9.693 9.375 9.596 1,121,290 +0.21(+2.20%)
Sep 22, 2017 9.403 9.410 9.375 9.389 346,910 +0.00(+0.00%)
Sep 21, 2017 9.417 9.417 9.358 9.389 477,975 -0.03(-0.29%)
Sep 20, 2017 9.389 9.417 9.320 9.417 482,026 +0.04(+0.44%)
Sep 19, 2017 9.348 9.382 9.300 9.375 351,469 +0.02(+0.22%)
Sep 18, 2017 9.396 9.403 9.327 9.355 294,134 -0.03(-0.37%)
Sep 15, 2017 9.403 9.403 9.266 9.389 633,540 +0.01(+0.07%)
Sep 14, 2017 9.341 9.396 9.286 9.382 304,622 +0.03(+0.29%)
Sep 13, 2017 9.279 9.362 9.279 9.355 236,981 +0.07(+0.74%)
Sep 12, 2017 9.382 9.396 9.238 9.286 276,898 -0.10(-1.10%)
Sep 11, 2017 9.382 9.410 9.355 9.389 224,287 +0.03(+0.37%)
Sep 08, 2017 9.320 9.410 9.277 9.355 315,231 -0.01(-0.07%)
Sep 07, 2017 9.396 9.410 9.323 9.362 338,651 -0.03(-0.29%)
Sep 06, 2017 9.265 9.410 9.224 9.389 659,374 +0.23(+2.56%)
Sep 05, 2017 9.306 9.369 9.110 9.155 394,940 -0.17(-1.78%)
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.