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

Armada Hoffler Properties Inc (NY: AHH )

10.23 +0.12 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2016 7.292 7.337 7.202 7.253 264,275 -0.06(-0.88%)
Mar 30, 2016 7.415 7.415 7.299 7.318 399,359 -0.09(-1.22%)
Mar 29, 2016 7.163 7.408 7.105 7.408 468,600 +0.26(+3.70%)
Mar 28, 2016 7.105 7.195 7.079 7.144 344,463 +0.06(+0.91%)
Mar 24, 2016 6.889 7.079 7.079 7.079 524,004 +0.19(+2.76%)
Mar 23, 2016 6.883 6.927 6.826 6.889 221,647 +0.00(+0.00%)
Mar 22, 2016 6.838 6.908 6.756 6.889 1,269,918 +0.03(+0.37%)
Mar 21, 2016 6.870 6.883 6.807 6.864 588,576 +0.02(+0.28%)
Mar 18, 2016 6.914 6.921 6.819 6.845 388,081 -0.04(-0.55%)
Mar 17, 2016 6.781 6.914 6.683 6.883 266,539 +0.06(+0.93%)
Mar 16, 2016 6.775 6.819 6.705 6.819 293,734 +0.05(+0.75%)
Mar 15, 2016 6.756 6.781 6.724 6.768 119,143 -0.03(-0.37%)
Mar 14, 2016 6.838 6.851 6.724 6.794 198,672 -0.05(-0.74%)
Mar 11, 2016 6.800 6.883 6.661 6.845 262,407 +0.06(+0.84%)
Mar 10, 2016 6.832 6.902 6.699 6.787 356,215 -0.04(-0.65%)
Mar 09, 2016 6.819 6.908 6.781 6.832 171,296 +0.01(+0.19%)
Mar 08, 2016 6.800 6.889 6.705 6.819 315,750 -0.02(-0.28%)
Mar 07, 2016 6.838 6.921 6.787 6.838 212,294 -0.03(-0.37%)
Mar 04, 2016 6.876 6.927 6.807 6.864 152,814 -0.01(-0.18%)
Mar 03, 2016 6.883 6.927 6.845 6.876 189,778 +0.03(+0.37%)
Mar 02, 2016 6.813 6.873 6.794 6.851 331,543 +0.06(+0.84%)
Mar 01, 2016 6.768 6.819 6.705 6.794 171,256 +0.05(+0.75%)
Feb 29, 2016 6.775 6.883 6.705 6.743 305,609 -0.04(-0.56%)
Feb 26, 2016 6.864 6.999 6.768 6.781 184,762 -0.11(-1.66%)
Feb 25, 2016 6.851 6.946 6.834 6.895 272,900 +0.06(+0.83%)
Feb 24, 2016 6.768 6.845 6.699 6.838 143,563 -0.02(-0.28%)
Feb 23, 2016 6.895 6.952 6.832 6.857 187,929 -0.06(-0.92%)
Feb 22, 2016 6.952 6.978 6.737 6.921 579,398 -0.01(-0.09%)
Feb 19, 2016 6.902 6.990 6.848 6.927 284,040 +0.03(+0.37%)
Feb 18, 2016 6.902 6.971 6.762 6.902 253,443 -0.01(-0.18%)
Feb 17, 2016 6.895 6.965 6.822 6.914 395,705 +0.09(+1.30%)
Feb 16, 2016 6.756 6.845 6.705 6.826 263,052 +0.13(+1.99%)
Feb 12, 2016 6.597 6.692 6.692 6.692 371,248 +0.15(+2.33%)
Feb 11, 2016 6.343 6.565 6.280 6.540 611,682 +0.27(+4.35%)
Feb 10, 2016 6.426 6.553 6.261 6.267 325,339 -0.15(-2.27%)
Feb 09, 2016 6.572 6.591 6.382 6.413 336,740 -0.16(-2.51%)
Feb 08, 2016 6.654 6.661 6.486 6.578 368,839 -0.12(-1.80%)
Feb 05, 2016 6.724 6.756 6.616 6.699 342,822 -0.04(-0.56%)
Feb 04, 2016 6.718 6.768 6.654 6.737 166,759 +0.01(+0.09%)
Feb 03, 2016 6.775 6.864 6.680 6.730 261,404 -0.04(-0.56%)
Feb 02, 2016 6.826 6.864 6.730 6.768 158,051 -0.09(-1.30%)
Feb 01, 2016 6.794 6.876 6.775 6.857 201,144 +0.03(+0.37%)
Jan 29, 2016 6.667 6.832 6.667 6.832 377,770 +0.18(+2.77%)
Jan 28, 2016 6.654 6.762 6.604 6.648 228,132 +0.04(+0.58%)
Jan 27, 2016 6.686 6.686 6.553 6.610 191,214 -0.08(-1.14%)
Jan 26, 2016 6.692 6.781 6.629 6.686 330,614 +0.03(+0.38%)
Jan 25, 2016 6.635 6.705 6.565 6.661 199,484 -0.01(-0.19%)
Jan 22, 2016 6.527 6.692 6.521 6.673 404,408 +0.20(+3.14%)
Jan 21, 2016 6.382 6.559 6.350 6.470 325,142 +0.07(+1.09%)
Jan 20, 2016 6.489 6.489 6.191 6.401 732,004 -0.15(-2.23%)
Jan 19, 2016 6.591 6.654 6.464 6.546 373,241 -0.04(-0.58%)
Jan 15, 2016 6.489 6.585 6.585 6.585 638,610 -0.04(-0.57%)
Jan 14, 2016 6.565 6.648 6.540 6.623 585,395 +0.05(+0.77%)
Jan 13, 2016 6.604 6.680 6.426 6.572 560,623 -0.03(-0.48%)
Jan 12, 2016 6.781 6.781 6.508 6.604 427,478 -0.12(-1.79%)
Jan 11, 2016 6.705 6.807 6.654 6.724 243,091 +0.08(+1.24%)
Jan 08, 2016 6.699 6.816 6.635 6.642 480,283 -0.03(-0.48%)
Jan 07, 2016 6.705 6.743 6.593 6.673 427,604 -0.08(-1.13%)
Jan 06, 2016 6.705 6.807 6.661 6.749 242,621 -0.02(-0.28%)
Jan 05, 2016 6.616 6.808 6.591 6.768 241,656 +0.18(+2.69%)
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.