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 31, 2013 5.496 5.496 5.245 5.256 123,528 -0.18(-3.32%)
Oct 30, 2013 5.518 5.594 5.436 5.436 78,616 -0.10(-1.78%)
Oct 29, 2013 5.802 5.802 5.474 5.534 116,580 -0.27(-4.61%)
Oct 28, 2013 5.753 5.813 5.627 5.802 97,691 +0.06(+1.05%)
Oct 25, 2013 5.709 5.791 5.605 5.742 55,427 +0.05(+0.96%)
Oct 24, 2013 5.813 5.813 5.614 5.687 96,730 -0.15(-2.53%)
Oct 23, 2013 5.753 5.846 5.747 5.835 80,648 +0.03(+0.56%)
Oct 22, 2013 5.780 5.818 5.704 5.802 108,697 +0.05(+0.85%)
Oct 21, 2013 5.715 5.764 5.644 5.753 96,417 +0.03(+0.48%)
Oct 18, 2013 5.627 5.726 5.594 5.726 132,658 +0.14(+2.44%)
Oct 17, 2013 5.540 5.627 5.491 5.589 75,730 +0.02(+0.39%)
Oct 16, 2013 5.502 5.578 5.321 5.567 163,477 +0.07(+1.29%)
Oct 15, 2013 5.551 5.567 5.463 5.496 67,246 -0.08(-1.47%)
Oct 14, 2013 5.578 5.655 5.518 5.578 47,908 -0.01(-0.10%)
Oct 11, 2013 5.409 5.584 5.354 5.584 67,848 +0.16(+2.92%)
Oct 10, 2013 5.338 5.452 5.310 5.425 108,596 +0.18(+3.44%)
Oct 09, 2013 5.332 5.354 5.212 5.245 86,189 -0.07(-1.23%)
Oct 08, 2013 5.316 5.376 5.272 5.310 65,853 +0.00(+0.00%)
Oct 07, 2013 5.299 5.431 5.299 5.310 64,790 -0.01(-0.21%)
Oct 04, 2013 5.310 5.409 5.283 5.321 75,765 +0.08(+1.46%)
Oct 03, 2013 5.223 5.299 5.186 5.245 156,874 -0.03(-0.62%)
Oct 02, 2013 5.196 5.327 5.168 5.278 121,284 +0.07(+1.26%)
Oct 01, 2013 5.398 5.436 5.174 5.212 239,578 -0.29(-5.26%)
Sep 27, 2013 5.633 5.682 5.360 5.502 163,167 -0.20(-3.54%)
Sep 26, 2013 5.575 5.725 5.569 5.704 151,975 +0.08(+1.44%)
Sep 25, 2013 5.801 5.801 5.569 5.623 230,931 -0.18(-3.06%)
Sep 24, 2013 5.795 5.919 5.736 5.801 160,249 -0.01(-0.19%)
Sep 23, 2013 5.860 5.881 5.779 5.811 164,806 -0.05(-0.83%)
Sep 20, 2013 5.478 5.919 5.440 5.860 545,779 +0.41(+7.61%)
Sep 19, 2013 5.311 5.472 5.300 5.445 188,242 +0.12(+2.33%)
Sep 18, 2013 5.160 5.367 5.112 5.322 138,092 +0.15(+2.81%)
Sep 17, 2013 5.090 5.198 5.047 5.176 172,446 +0.07(+1.37%)
Sep 16, 2013 5.128 5.139 5.004 5.106 127,087 -0.02(-0.42%)
Sep 13, 2013 5.149 5.149 5.010 5.128 154,573 +0.00(+0.00%)
Sep 12, 2013 5.058 5.139 5.004 5.128 135,608 +0.06(+1.28%)
Sep 11, 2013 5.101 5.176 5.053 5.063 140,975 -0.05(-1.05%)
Sep 10, 2013 5.273 5.284 5.020 5.117 194,832 -0.17(-3.26%)
Sep 09, 2013 5.112 5.327 5.106 5.289 110,699 +0.21(+4.13%)
Sep 06, 2013 5.069 5.106 4.972 5.080 80,128 +0.04(+0.85%)
Sep 05, 2013 5.063 5.085 4.993 5.036 111,864 +0.01(+0.11%)
Sep 04, 2013 4.988 5.112 4.983 5.031 231,003 +0.04(+0.75%)
Sep 03, 2013 5.069 5.096 4.988 4.993 100,245 -0.06(-1.17%)
Aug 30, 2013 5.047 5.080 5.031 5.053 140,397 -0.01(-0.11%)
Aug 29, 2013 5.031 5.209 5.031 5.058 155,859 +0.01(+0.11%)
Aug 28, 2013 5.273 5.322 5.010 5.053 143,058 -0.21(-3.99%)
Aug 27, 2013 5.316 5.332 5.252 5.262 226,515 -0.05(-1.01%)
Aug 26, 2013 5.198 5.354 5.182 5.316 143,688 +0.11(+2.07%)
Aug 23, 2013 5.241 5.306 5.166 5.209 191,357 +0.03(+0.62%)
Aug 22, 2013 5.101 5.182 4.961 5.176 140,443 +0.08(+1.58%)
Aug 21, 2013 4.929 5.166 4.923 5.096 126,708 +0.14(+2.82%)
Aug 20, 2013 4.843 5.020 4.784 4.956 721,809 +0.09(+1.77%)
Aug 19, 2013 5.074 5.090 4.864 4.870 307,757 -0.19(-3.72%)
Aug 16, 2013 5.219 5.349 5.036 5.058 285,492 -0.18(-3.49%)
Aug 15, 2013 5.462 5.483 5.236 5.241 306,667 -0.25(-4.60%)
Aug 14, 2013 5.542 5.569 5.435 5.494 203,166 -0.06(-1.07%)
Aug 13, 2013 5.677 5.677 5.462 5.553 199,670 -0.17(-3.01%)
Aug 12, 2013 5.532 5.779 5.532 5.725 170,370 +0.16(+2.80%)
Aug 09, 2013 5.585 5.634 5.445 5.569 213,543 -0.04(-0.67%)
Aug 08, 2013 5.779 5.779 5.462 5.607 402,791 -0.15(-2.53%)
Aug 07, 2013 5.784 5.822 5.731 5.752 238,552 -0.06(-1.02%)
Aug 06, 2013 5.849 5.865 5.774 5.811 236,952 -0.03(-0.46%)
Aug 05, 2013 5.827 5.887 5.801 5.838 240,041 +0.02(+0.37%)
Aug 02, 2013 5.822 5.860 5.752 5.817 117,876 +0.00(+0.00%)
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.