Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.98 -0.10 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.87 11.96 11.65 11.70 433,973 -0.28(-2.31%)
Nov 29, 2021 12.15 12.16 11.88 11.98 324,283 -0.08(-0.63%)
Nov 26, 2021 12.25 12.25 11.70 12.05 268,436 -0.52(-4.14%)
Nov 24, 2021 12.36 12.61 12.30 12.57 202,100 +0.22(+1.77%)
Nov 23, 2021 12.42 12.55 12.33 12.35 236,443 -0.07(-0.54%)
Nov 22, 2021 12.37 12.61 12.22 12.42 261,562 +0.09(+0.75%)
Nov 19, 2021 12.35 12.59 12.21 12.33 197,650 -0.08(-0.68%)
Nov 18, 2021 12.29 12.46 12.34 12.41 233,869 +0.14(+1.16%)
Nov 17, 2021 12.25 12.33 11.99 12.27 260,708 -0.03(-0.20%)
Nov 16, 2021 12.60 12.60 12.25 12.30 261,138 -0.28(-2.20%)
Nov 15, 2021 12.55 12.61 12.49 12.57 213,026 +0.09(+0.74%)
Nov 12, 2021 12.86 12.86 12.46 12.48 340,847 -0.39(-3.06%)
Nov 11, 2021 12.87 12.90 12.80 12.87 131,205 -0.03(-0.19%)
Nov 10, 2021 12.77 12.90 212,059 +0.12(+0.92%)
Nov 09, 2021 12.79 12.82 12.63 12.78 205,922 -0.04(-0.33%)
Nov 08, 2021 13.12 13.12 12.74 12.82 324,834 -0.22(-1.67%)
Nov 05, 2021 12.70 13.11 12.65 13.04 380,187 +0.50(+4.01%)
Nov 04, 2021 12.63 12.69 12.46 12.54 657,779 -0.02(-0.13%)
Nov 03, 2021 12.21 12.72 12.18 12.56 505,604 +0.38(+3.10%)
Nov 02, 2021 11.94 12.25 11.81 12.18 332,599 +0.39(+3.27%)
Nov 01, 2021 11.60 11.84 11.46 11.79 434,215 +0.29(+2.55%)
Oct 29, 2021 11.50 11.65 11.44 11.50 419,691 +0.01(+0.07%)
Oct 28, 2021 11.35 11.51 11.33 11.49 205,058 +0.17(+1.48%)
Oct 27, 2021 11.49 11.49 11.32 11.32 349,185 +0.08(+0.75%)
Oct 26, 2021 11.06 11.24 578,440 +0.20(+1.82%)
Oct 25, 2021 10.87 11.06 10.73 11.04 472,564 -0.16(-1.42%)
Oct 22, 2021 11.25 11.31 11.11 11.20 255,549 +0.00(+0.00%)
Oct 21, 2021 11.35 11.35 11.18 11.20 148,808 -0.13(-1.11%)
Oct 20, 2021 11.24 11.42 11.18 11.32 219,665 +0.07(+0.60%)
Oct 19, 2021 11.49 11.49 11.25 11.26 164,920 -0.18(-1.54%)
Oct 18, 2021 11.34 11.45 11.28 11.43 236,628 +0.04(+0.37%)
Oct 15, 2021 11.63 11.72 11.38 11.39 229,733 -0.10(-0.88%)
Oct 14, 2021 11.49 11.49 11.44 11.49 188,960 +0.04(+0.37%)
Oct 13, 2021 11.49 11.49 11.37 11.45 160,812 -0.04(-0.36%)
Oct 12, 2021 11.31 11.49 11.25 11.49 171,988 +0.20(+1.78%)
Oct 11, 2021 11.37 11.38 11.25 11.29 202,064 -0.07(-0.59%)
Oct 08, 2021 11.39 11.47 11.31 11.36 121,823 -0.03(-0.22%)
Oct 07, 2021 11.32 11.46 11.28 11.38 233,943 +0.13(+1.19%)
Oct 06, 2021 11.21 11.28 10.95 11.25 260,196 +0.00(+0.00%)
Oct 05, 2021 11.54 11.52 11.25 11.25 334,045 -0.28(-2.40%)
Oct 04, 2021 11.36 11.56 11.21 11.52 231,499 +0.17(+1.48%)
Oct 01, 2021 11.24 11.50 11.24 11.36 278,004 +0.14(+1.27%)
Sep 30, 2021 11.32 11.39 11.20 11.21 218,973 -0.12(-1.04%)
Sep 29, 2021 11.34 11.39 11.26 11.33 121,334 +0.09(+0.82%)
Sep 28, 2021 11.20 11.31 11.15 11.24 230,730 +0.03(+0.22%)
Sep 27, 2021 11.14 11.37 11.11 11.21 259,728 +0.07(+0.59%)
Sep 24, 2021 11.14 11.23 11.06 11.15 215,214 -0.06(-0.52%)
Sep 23, 2021 11.27 11.30 11.16 11.21 168,877 -0.02(-0.22%)
Sep 22, 2021 10.94 11.30 10.93 11.23 300,533 +0.29(+2.65%)
Sep 21, 2021 10.99 11.05 10.89 10.94 190,486 +0.03(+0.30%)
Sep 20, 2021 10.77 10.92 10.70 10.91 406,426 -0.02(-0.23%)
Sep 17, 2021 11.02 11.02 10.87 10.93 811,056 -0.04(-0.38%)
Sep 16, 2021 11.02 11.04 10.88 10.97 210,472 -0.02(-0.23%)
Sep 15, 2021 10.88 11.03 10.85 11.00 313,788 +0.12(+1.14%)
Sep 14, 2021 10.97 10.97 10.77 10.87 180,828 -0.02(-0.23%)
Sep 13, 2021 10.85 10.97 10.76 10.90 232,222 +0.14(+1.31%)
Sep 10, 2021 11.06 11.06 10.75 10.76 130,094 -0.20(-1.82%)
Sep 09, 2021 11.13 11.16 10.94 10.96 165,622 -0.27(-2.36%)
Sep 08, 2021 11.16 11.27 11.08 11.22 149,988 -0.02(-0.15%)
Sep 07, 2021 11.36 11.36 11.18 11.24 134,080 -0.07(-0.66%)
Sep 03, 2021 11.17 11.33 11.05 11.31 209,173 +0.12(+1.11%)
Sep 02, 2021 11.19 11.27 11.11 11.19 217,898 +0.07(+0.67%)
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.