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

Armada Hoffler Properties Inc (NY: AHH )

10.66 +0.14 (+1.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 1, 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 (%)
Feb 28, 2014 5.496 5.528 5.368 5.440 166,586 -0.04(-0.81%)
Feb 27, 2014 5.501 5.501 5.412 5.485 93,533 +0.01(+0.10%)
Feb 26, 2014 5.418 5.507 5.390 5.479 96,024 +0.08(+1.44%)
Feb 25, 2014 5.390 5.418 5.335 5.401 104,628 +0.01(+0.21%)
Feb 24, 2014 5.396 5.407 5.357 5.390 147,221 +0.03(+0.52%)
Feb 21, 2014 5.307 5.440 5.262 5.362 155,206 +0.07(+1.37%)
Feb 20, 2014 5.157 5.318 5.157 5.290 94,525 +0.11(+2.15%)
Feb 19, 2014 5.135 5.201 5.085 5.179 156,410 +0.01(+0.11%)
Feb 18, 2014 5.073 5.201 5.021 5.173 85,347 +0.12(+2.42%)
Feb 14, 2014 5.023 5.051 5.051 5.051 657,377 +0.04(+0.78%)
Feb 13, 2014 5.001 5.029 4.973 5.012 540,930 +0.01(+0.11%)
Feb 12, 2014 5.057 5.057 4.973 5.007 307,508 -0.03(-0.55%)
Feb 11, 2014 4.951 5.107 4.951 5.035 134,612 +0.09(+1.80%)
Feb 10, 2014 4.929 4.951 4.879 4.946 130,914 +0.03(+0.56%)
Feb 07, 2014 4.985 4.990 4.918 4.918 188,361 -0.05(-1.01%)
Feb 06, 2014 4.946 5.001 4.946 4.968 96,324 +0.03(+0.56%)
Feb 05, 2014 5.040 5.040 4.935 4.940 136,728 -0.11(-2.20%)
Feb 04, 2014 4.990 5.085 4.985 5.051 217,917 +0.11(+2.13%)
Feb 03, 2014 5.062 5.076 4.926 4.946 206,434 -0.11(-2.20%)
Jan 31, 2014 5.018 5.101 5.001 5.057 139,748 -0.04(-0.87%)
Jan 30, 2014 5.101 5.140 5.079 5.101 298,006 +0.06(+1.10%)
Jan 29, 2014 5.135 5.151 5.029 5.046 273,642 -0.12(-2.26%)
Jan 28, 2014 5.207 5.251 5.140 5.162 320,691 -0.02(-0.43%)
Jan 27, 2014 5.212 5.224 5.140 5.185 121,786 -0.04(-0.85%)
Jan 24, 2014 5.324 5.356 5.179 5.229 239,098 -0.14(-2.69%)
Jan 23, 2014 5.274 5.390 5.251 5.374 147,657 +0.08(+1.47%)
Jan 22, 2014 5.262 5.307 5.212 5.296 245,002 +0.05(+0.95%)
Jan 21, 2014 5.307 5.324 5.201 5.246 225,801 -0.03(-0.63%)
Jan 17, 2014 5.390 5.279 5.279 5.279 301,425 -0.13(-2.36%)
Jan 16, 2014 5.624 5.624 5.318 5.407 174,204 -0.21(-3.66%)
Jan 15, 2014 5.512 5.629 5.507 5.612 177,441 +0.07(+1.20%)
Jan 14, 2014 5.412 5.557 5.390 5.546 130,712 +0.14(+2.67%)
Jan 13, 2014 5.385 5.429 5.307 5.401 232,126 -0.02(-0.41%)
Jan 10, 2014 5.546 5.546 5.374 5.424 147,311 -0.11(-1.91%)
Jan 09, 2014 5.512 5.646 5.418 5.529 1,127,155 +0.06(+1.12%)
Jan 08, 2014 5.407 5.490 5.396 5.468 148,906 +0.03(+0.51%)
Jan 07, 2014 5.446 5.512 5.324 5.440 100,433 +0.05(+0.93%)
Jan 06, 2014 5.318 5.440 5.288 5.390 119,364 +0.11(+2.00%)
Jan 03, 2014 5.285 5.446 5.215 5.285 102,808 -0.01(-0.21%)
Jan 02, 2014 5.140 5.336 5.140 5.296 99,045 +0.14(+2.69%)
Dec 31, 2013 5.090 5.157 5.157 5.157 328,778 +0.10(+1.98%)
Dec 30, 2013 5.185 5.212 5.046 5.057 300,734 -0.14(-2.78%)
Dec 27, 2013 5.207 5.237 5.140 5.201 267,446 -0.02(-0.32%)
Dec 26, 2013 5.196 5.224 5.106 5.218 177,088 +0.03(+0.54%)
Dec 24, 2013 5.141 5.217 5.081 5.190 85,429 +0.02(+0.32%)
Dec 23, 2013 5.190 5.245 5.141 5.174 217,101 -0.03(-0.53%)
Dec 20, 2013 5.108 5.245 5.082 5.201 291,117 +0.11(+2.26%)
Dec 19, 2013 5.103 5.163 5.032 5.086 236,902 -0.09(-1.79%)
Dec 18, 2013 5.222 5.256 5.130 5.179 147,964 -0.01(-0.21%)
Dec 17, 2013 5.168 5.261 5.108 5.190 161,156 -0.08(-1.45%)
Dec 16, 2013 5.245 5.299 5.196 5.267 113,375 +0.02(+0.42%)
Dec 13, 2013 5.146 5.278 5.146 5.245 119,450 +0.08(+1.59%)
Dec 12, 2013 5.299 5.324 5.119 5.163 120,688 -0.13(-2.38%)
Dec 11, 2013 5.452 5.452 5.223 5.289 161,298 -0.19(-3.49%)
Dec 10, 2013 5.687 5.731 5.425 5.480 135,051 -0.23(-4.11%)
Dec 09, 2013 5.518 5.797 5.474 5.715 242,439 +0.20(+3.67%)
Dec 06, 2013 5.502 5.573 5.441 5.513 85,294 +0.07(+1.31%)
Dec 05, 2013 5.447 5.480 5.387 5.441 98,699 -0.04(-0.80%)
Dec 04, 2013 5.507 5.616 5.409 5.485 148,125 -0.03(-0.50%)
Dec 03, 2013 5.376 5.578 5.278 5.513 188,377 +0.11(+2.13%)
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.