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 (%)
Jun 30, 2015 6.241 6.241 6.131 6.131 105,340 -0.10(-1.67%)
Jun 29, 2015 6.210 6.308 6.131 6.235 261,218 +0.04(+0.59%)
Jun 26, 2015 6.283 6.301 6.126 6.198 536,985 -0.06(-0.96%)
Jun 25, 2015 6.325 6.337 6.225 6.258 87,273 -0.04(-0.58%)
Jun 24, 2015 6.349 6.349 6.240 6.295 111,605 -0.01(-0.19%)
Jun 23, 2015 6.397 6.427 6.295 6.307 91,955 -0.09(-1.41%)
Jun 22, 2015 6.409 6.488 6.397 6.397 104,835 -0.02(-0.28%)
Jun 19, 2015 6.476 6.476 6.373 6.415 344,320 -0.03(-0.47%)
Jun 18, 2015 6.391 6.476 6.391 6.445 145,028 +0.05(+0.85%)
Jun 17, 2015 6.361 6.409 6.313 6.391 170,175 +0.03(+0.47%)
Jun 16, 2015 6.204 6.373 6.168 6.361 208,880 +0.13(+2.13%)
Jun 15, 2015 6.301 6.301 6.198 6.228 164,516 -0.05(-0.86%)
Jun 12, 2015 6.319 6.325 6.264 6.283 101,158 -0.03(-0.48%)
Jun 11, 2015 6.301 6.415 6.283 6.313 113,459 +0.02(+0.29%)
Jun 10, 2015 6.325 6.403 6.270 6.295 113,325 +0.00(+0.00%)
Jun 09, 2015 6.337 6.361 6.264 6.295 80,196 -0.03(-0.48%)
Jun 08, 2015 6.301 6.403 6.270 6.325 143,482 +0.01(+0.10%)
Jun 05, 2015 6.313 6.331 6.270 6.319 132,896 -0.01(-0.10%)
Jun 04, 2015 6.301 6.337 6.295 6.325 135,300 +0.02(+0.29%)
Jun 03, 2015 6.409 6.409 6.283 6.307 142,659 -0.08(-1.23%)
Jun 02, 2015 6.367 6.421 6.355 6.385 101,385 +0.01(+0.09%)
Jun 01, 2015 6.391 6.445 6.367 6.379 115,170 -0.01(-0.19%)
May 29, 2015 6.264 6.536 6.216 6.391 505,965 +0.14(+2.22%)
May 28, 2015 6.325 6.355 6.252 6.252 108,243 -0.10(-1.61%)
May 27, 2015 6.216 6.355 6.186 6.355 94,810 +0.13(+2.13%)
May 26, 2015 6.246 6.289 6.186 6.222 225,499 -0.02(-0.39%)
May 22, 2015 6.319 6.246 6.246 6.246 146,476 -0.07(-1.15%)
May 21, 2015 6.397 6.397 6.307 6.319 116,240 -0.07(-1.04%)
May 20, 2015 6.343 6.403 6.292 6.385 73,927 +0.05(+0.86%)
May 19, 2015 6.385 6.415 6.319 6.331 116,131 -0.08(-1.32%)
May 18, 2015 6.307 6.433 6.289 6.415 386,903 +0.07(+1.05%)
May 15, 2015 6.325 6.373 6.283 6.349 95,504 +0.02(+0.29%)
May 14, 2015 6.264 6.337 6.222 6.331 136,354 +0.07(+1.16%)
May 13, 2015 6.283 6.295 6.222 6.258 119,817 +0.00(+0.00%)
May 12, 2015 6.210 6.270 6.065 6.258 437,802 +0.04(+0.58%)
May 11, 2015 6.222 6.349 6.216 6.222 89,907 +0.01(+0.10%)
May 08, 2015 6.186 6.279 6.186 6.216 100,330 +0.07(+1.08%)
May 07, 2015 6.156 6.192 6.111 6.150 77,929 -0.03(-0.49%)
May 06, 2015 6.126 6.198 6.035 6.180 154,422 +0.06(+0.99%)
May 05, 2015 6.210 6.240 6.120 6.120 430,367 -0.08(-1.36%)
May 04, 2015 6.270 6.337 6.198 6.204 145,239 -0.04(-0.58%)
May 01, 2015 6.210 6.270 6.186 6.240 146,389 +0.04(+0.68%)
Apr 30, 2015 6.228 6.301 6.186 6.198 206,479 -0.04(-0.58%)
Apr 29, 2015 6.343 6.421 6.216 6.234 133,666 -0.16(-2.46%)
Apr 28, 2015 6.319 6.397 6.295 6.391 93,208 +0.10(+1.63%)
Apr 27, 2015 6.349 6.373 6.234 6.289 105,433 -0.05(-0.86%)
Apr 24, 2015 6.349 6.385 6.289 6.343 73,412 +0.02(+0.38%)
Apr 23, 2015 6.301 6.325 6.276 6.319 72,772 +0.01(+0.10%)
Apr 22, 2015 6.216 6.319 6.204 6.313 74,085 +0.08(+1.36%)
Apr 21, 2015 6.367 6.421 6.216 6.228 98,679 -0.13(-1.99%)
Apr 20, 2015 6.240 6.409 6.228 6.355 90,136 +0.11(+1.84%)
Apr 17, 2015 6.258 6.337 6.222 6.240 124,414 -0.05(-0.77%)
Apr 16, 2015 6.337 6.361 6.270 6.289 125,209 -0.04(-0.57%)
Apr 15, 2015 6.415 6.415 6.276 6.325 128,657 -0.08(-1.32%)
Apr 14, 2015 6.283 6.433 6.276 6.409 76,416 +0.15(+2.41%)
Apr 13, 2015 6.349 6.361 6.246 6.258 85,075 -0.09(-1.43%)
Apr 10, 2015 6.367 6.421 6.337 6.349 61,720 +0.04(+0.67%)
Apr 09, 2015 6.494 6.494 6.246 6.307 114,787 -0.13(-2.06%)
Apr 08, 2015 6.397 6.458 6.349 6.439 79,564 +0.09(+1.43%)
Apr 07, 2015 6.445 6.464 6.343 6.349 127,536 -0.05(-0.75%)
Apr 06, 2015 6.427 6.524 6.373 6.397 179,737 +0.01(+0.19%)
Apr 02, 2015 6.433 6.385 6.385 6.385 168,514 -0.07(-1.12%)
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.