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, 2014 5.514 5.597 5.473 5.479 438,348 +0.02(+0.32%)
Oct 30, 2014 5.438 5.496 5.420 5.461 452,733 +0.03(+0.54%)
Oct 29, 2014 5.520 5.540 5.409 5.432 198,217 -0.09(-1.59%)
Oct 28, 2014 5.420 5.520 5.420 5.520 290,238 +0.09(+1.61%)
Oct 27, 2014 5.403 5.444 5.409 5.432 232,168 +0.02(+0.43%)
Oct 24, 2014 5.374 5.444 5.359 5.409 583,265 +0.05(+0.98%)
Oct 23, 2014 5.344 5.368 5.333 5.356 450,631 +0.01(+0.22%)
Oct 22, 2014 5.309 5.374 5.286 5.344 401,003 +0.06(+1.11%)
Oct 21, 2014 5.298 5.327 5.268 5.286 206,814 +0.00(+0.00%)
Oct 20, 2014 5.268 5.286 5.257 5.286 206,317 +0.01(+0.22%)
Oct 17, 2014 5.344 5.350 5.239 5.274 180,973 -0.03(-0.55%)
Oct 16, 2014 5.239 5.344 5.204 5.303 206,245 +0.03(+0.55%)
Oct 15, 2014 5.263 5.327 5.175 5.274 231,385 -0.02(-0.44%)
Oct 14, 2014 5.257 5.333 5.230 5.298 213,809 +0.06(+1.11%)
Oct 13, 2014 5.228 5.303 5.198 5.239 269,446 -0.01(-0.11%)
Oct 10, 2014 5.245 5.344 5.233 5.245 145,408 -0.02(-0.44%)
Oct 09, 2014 5.303 5.315 5.245 5.268 204,096 -0.01(-0.22%)
Oct 08, 2014 5.233 5.303 5.222 5.280 335,252 +0.04(+0.67%)
Oct 07, 2014 5.239 5.280 5.228 5.245 211,616 -0.01(-0.22%)
Oct 06, 2014 5.257 5.303 5.222 5.257 174,426 -0.01(-0.11%)
Oct 03, 2014 5.309 5.309 5.216 5.263 181,499 +0.01(+0.11%)
Oct 02, 2014 5.292 5.350 5.231 5.257 224,453 -0.05(-0.88%)
Oct 01, 2014 5.309 5.327 5.263 5.303 214,888 +0.00(+0.00%)
Sep 30, 2014 5.333 5.368 5.251 5.303 754,333 -0.03(-0.55%)
Sep 29, 2014 5.274 5.333 5.258 5.333 387,897 +0.02(+0.44%)
Sep 26, 2014 5.269 5.309 5.265 5.309 323,132 +0.05(+0.87%)
Sep 25, 2014 5.315 5.361 5.252 5.263 213,999 -0.07(-1.40%)
Sep 24, 2014 5.298 5.367 5.229 5.338 240,458 +0.01(+0.22%)
Sep 23, 2014 5.332 5.413 5.321 5.327 234,516 -0.01(-0.11%)
Sep 22, 2014 5.395 5.441 5.223 5.332 285,989 -0.10(-1.90%)
Sep 19, 2014 5.418 5.447 5.373 5.436 485,874 +0.02(+0.42%)
Sep 18, 2014 5.372 5.424 5.341 5.413 283,142 +0.04(+0.75%)
Sep 17, 2014 5.384 5.424 5.361 5.372 269,628 +0.02(+0.43%)
Sep 16, 2014 5.309 5.384 5.258 5.350 367,358 +0.07(+1.41%)
Sep 15, 2014 5.292 5.350 5.223 5.275 319,394 -0.01(-0.22%)
Sep 12, 2014 5.338 5.355 5.270 5.286 293,096 -0.05(-0.97%)
Sep 11, 2014 5.298 5.395 5.269 5.338 791,700 +0.04(+0.76%)
Sep 10, 2014 5.218 5.350 5.200 5.298 2,720,678 -0.24(-4.35%)
Sep 09, 2014 5.533 5.556 5.493 5.539 91,062 -0.02(-0.41%)
Sep 08, 2014 5.539 5.568 5.482 5.562 110,433 +0.03(+0.62%)
Sep 05, 2014 5.453 5.625 5.453 5.527 95,097 +0.05(+0.94%)
Sep 04, 2014 5.510 5.513 5.476 5.476 123,651 -0.04(-0.73%)
Sep 03, 2014 5.539 5.568 5.510 5.516 78,458 -0.02(-0.31%)
Sep 02, 2014 5.522 5.568 5.482 5.533 65,144 +0.02(+0.31%)
Aug 29, 2014 5.504 5.516 5.516 5.516 76,831 +0.01(+0.21%)
Aug 28, 2014 5.533 5.568 5.504 5.504 95,684 -0.03(-0.62%)
Aug 27, 2014 5.545 5.568 5.482 5.539 93,020 -0.01(-0.10%)
Aug 26, 2014 5.482 5.602 5.482 5.545 129,868 +0.04(+0.73%)
Aug 25, 2014 5.550 5.550 5.447 5.504 264,776 -0.03(-0.62%)
Aug 22, 2014 5.585 5.596 5.539 5.539 137,908 -0.04(-0.72%)
Aug 21, 2014 5.550 5.608 5.545 5.579 121,310 +0.01(+0.10%)
Aug 20, 2014 5.631 5.631 5.568 5.573 93,664 -0.07(-1.22%)
Aug 19, 2014 5.568 5.700 5.573 5.642 199,217 +0.07(+1.24%)
Aug 18, 2014 5.568 5.579 5.544 5.573 162,168 +0.02(+0.41%)
Aug 15, 2014 5.579 5.579 5.516 5.550 130,150 -0.01(-0.21%)
Aug 14, 2014 5.556 5.556 5.539 5.562 180,538 +0.01(+0.10%)
Aug 13, 2014 5.556 5.568 5.527 5.556 302,791 +0.01(+0.10%)
Aug 12, 2014 5.545 5.562 5.533 5.550 189,319 +0.01(+0.10%)
Aug 11, 2014 5.596 5.596 5.539 5.545 453,184 -0.02(-0.31%)
Aug 08, 2014 5.550 5.568 5.550 5.562 302,265 -0.01(-0.10%)
Aug 07, 2014 5.550 5.677 5.550 5.568 253,595 +0.01(+0.21%)
Aug 06, 2014 5.596 5.596 5.550 5.556 406,692 -0.01(-0.10%)
Aug 05, 2014 5.424 5.591 5.424 5.562 123,552 +0.15(+2.87%)
Aug 04, 2014 5.384 5.441 5.304 5.407 83,225 +0.03(+0.53%)
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.