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 (%)
Jul 31, 2017 9.238 9.238 9.120 9.148 679,543 -0.08(-0.82%)
Jul 28, 2017 9.210 9.258 9.127 9.224 422,356 -0.01(-0.15%)
Jul 27, 2017 9.169 9.265 9.079 9.238 359,243 +0.06(+0.68%)
Jul 26, 2017 9.093 9.210 9.072 9.175 418,730 +0.08(+0.91%)
Jul 25, 2017 9.106 9.169 9.072 9.093 398,520 +0.01(+0.15%)
Jul 24, 2017 9.086 9.210 9.037 9.079 318,628 -0.01(-0.08%)
Jul 21, 2017 9.272 9.272 9.072 9.086 292,995 -0.15(-1.64%)
Jul 20, 2017 9.141 9.265 9.134 9.238 625,078 +0.12(+1.36%)
Jul 19, 2017 9.134 9.175 9.072 9.113 433,345 +0.00(+0.00%)
Jul 18, 2017 9.100 9.186 9.031 9.113 562,375 +0.03(+0.30%)
Jul 17, 2017 9.024 9.106 8.975 9.086 417,509 +0.06(+0.61%)
Jul 14, 2017 8.948 9.053 8.934 9.031 446,275 +0.10(+1.16%)
Jul 13, 2017 8.975 8.975 8.865 8.927 451,335 -0.06(-0.69%)
Jul 12, 2017 8.955 9.106 8.941 8.989 558,091 +0.13(+1.48%)
Jul 11, 2017 8.768 8.893 8.755 8.858 738,767 +0.08(+0.86%)
Jul 10, 2017 8.824 8.934 8.755 8.782 713,386 -0.04(-0.47%)
Jul 07, 2017 8.796 8.865 8.741 8.824 567,384 +0.02(+0.24%)
Jul 06, 2017 8.851 8.913 8.758 8.803 857,949 -0.08(-0.93%)
Jul 05, 2017 9.003 9.031 8.841 8.886 823,021 -0.11(-1.23%)
Jul 03, 2017 8.934 9.003 8.844 8.996 573,991 +0.06(+0.69%)
Jun 30, 2017 8.955 8.962 8.830 8.934 824,794 +0.01(+0.08%)
Jun 29, 2017 8.948 9.031 8.865 8.927 772,685 -0.09(-0.99%)
Jun 28, 2017 9.148 9.175 8.955 9.017 912,065 -0.14(-1.58%)
Jun 27, 2017 9.196 9.493 9.155 9.162 1,135,181 +0.08(+0.84%)
Jun 26, 2017 9.127 9.182 9.013 9.086 1,168,296 -0.05(-0.53%)
Jun 23, 2017 9.216 9.311 9.046 9.134 3,560,386 -0.18(-1.97%)
Jun 22, 2017 9.358 9.413 9.209 9.318 969,909 -0.05(-0.51%)
Jun 21, 2017 9.318 9.375 9.229 9.365 793,998 +0.05(+0.58%)
Jun 20, 2017 9.379 9.399 9.202 9.311 1,083,374 -0.10(-1.01%)
Jun 19, 2017 9.699 9.787 9.379 9.406 1,527,622 -0.34(-3.49%)
Jun 16, 2017 9.617 9.746 9.352 9.746 10,770,987 +0.05(+0.49%)
Jun 15, 2017 9.719 9.875 9.692 9.699 1,163,847 -0.15(-1.52%)
Jun 14, 2017 9.678 9.848 9.576 9.848 1,269,871 +0.17(+1.76%)
Jun 13, 2017 9.624 9.726 9.460 9.678 2,081,872 +0.44(+4.71%)
Jun 12, 2017 9.141 9.301 9.141 9.243 467,332 +0.09(+0.97%)
Jun 09, 2017 9.073 9.222 9.032 9.154 518,003 +0.05(+0.60%)
Jun 08, 2017 9.141 9.141 8.971 9.100 506,873 -0.04(-0.45%)
Jun 07, 2017 9.080 9.154 9.046 9.141 311,068 +0.07(+0.83%)
Jun 06, 2017 9.168 9.168 9.059 9.066 272,316 -0.11(-1.19%)
Jun 05, 2017 9.168 9.304 9.114 9.175 810,016 -0.02(-0.22%)
Jun 02, 2017 9.216 9.318 9.086 9.195 488,120 +0.03(+0.37%)
Jun 01, 2017 8.978 9.202 8.930 9.161 650,976 +0.18(+1.97%)
May 31, 2017 8.903 8.984 8.848 8.984 623,858 +0.07(+0.84%)
May 30, 2017 8.896 8.937 8.848 8.910 550,774 +0.01(+0.15%)
May 26, 2017 8.971 8.971 8.835 8.896 299,412 -0.06(-0.68%)
May 25, 2017 9.005 9.025 8.916 8.957 353,566 +0.01(+0.08%)
May 24, 2017 8.944 9.025 8.903 8.950 285,868 +0.03(+0.30%)
May 23, 2017 8.937 9.039 8.889 8.923 574,743 +0.02(+0.23%)
May 22, 2017 8.828 8.923 8.804 8.903 796,297 +0.09(+1.00%)
May 19, 2017 8.808 8.923 8.753 8.814 935,229 +0.01(+0.08%)
May 18, 2017 8.780 8.814 8.685 8.808 688,611 +0.06(+0.70%)
May 17, 2017 8.665 8.780 8.607 8.746 804,308 +0.06(+0.70%)
May 16, 2017 8.842 8.903 8.651 8.685 851,718 -0.14(-1.62%)
May 15, 2017 8.740 8.838 8.712 8.828 1,008,201 +0.09(+1.01%)
May 12, 2017 8.835 8.944 8.716 8.740 705,533 -0.14(-1.53%)
May 11, 2017 9.012 9.046 8.808 8.876 1,520,302 -0.14(-1.51%)
May 10, 2017 8.896 9.114 8.835 9.012 2,279,963 +0.14(+1.53%)
May 09, 2017 8.944 9.012 8.788 8.876 4,331,830 -0.50(-5.30%)
May 08, 2017 9.569 9.617 9.284 9.372 408,700 -0.22(-2.27%)
May 05, 2017 9.501 9.658 9.467 9.590 399,771 +0.10(+1.08%)
May 04, 2017 9.358 9.546 9.297 9.488 366,103 +0.12(+1.23%)
May 03, 2017 9.556 9.624 9.297 9.372 487,039 -0.20(-2.06%)
May 02, 2017 9.671 9.882 9.556 9.569 369,873 -0.19(-1.95%)
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.