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 (%)
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%)
Dec 02, 2013 5.578 5.581 5.376 5.398 96,986 -0.20(-3.52%)
Nov 29, 2013 5.633 5.660 5.478 5.594 40,153 -0.01(-0.10%)
Nov 27, 2013 5.594 5.633 5.431 5.600 147,836 -0.03(-0.49%)
Nov 26, 2013 5.573 5.682 5.480 5.627 103,171 +0.05(+0.88%)
Nov 25, 2013 5.758 5.797 5.551 5.578 82,689 -0.17(-3.04%)
Nov 22, 2013 5.540 5.791 5.523 5.753 126,911 +0.23(+4.26%)
Nov 21, 2013 5.431 5.523 5.370 5.518 102,884 +0.11(+2.02%)
Nov 20, 2013 5.365 5.463 5.201 5.409 247,418 +0.03(+0.51%)
Nov 19, 2013 5.523 5.523 5.354 5.381 165,620 -0.16(-2.96%)
Nov 18, 2013 5.462 5.556 5.343 5.545 142,557 +0.11(+2.11%)
Nov 15, 2013 5.283 5.436 5.283 5.431 153,754 +0.13(+2.37%)
Nov 14, 2013 5.289 5.338 5.239 5.305 80,840 -0.01(-0.21%)
Nov 12, 2013 5.283 5.398 5.157 5.316 155,372 +0.03(+0.62%)
Nov 11, 2013 5.212 5.343 5.163 5.283 142,275 +0.10(+1.90%)
Nov 08, 2013 5.125 5.256 5.125 5.185 150,691 +0.09(+1.71%)
Nov 07, 2013 5.228 5.250 5.075 5.097 139,272 -0.14(-2.61%)
Nov 06, 2013 5.190 5.267 5.136 5.234 162,609 +0.04(+0.84%)
Nov 05, 2013 5.256 5.258 5.174 5.190 100,120 -0.07(-1.25%)
Nov 04, 2013 5.278 5.299 5.223 5.256 89,635 +0.00(+0.00%)
Nov 01, 2013 5.245 5.272 5.201 5.256 142,612 +0.00(+0.00%)
Oct 31, 2013 5.496 5.496 5.245 5.256 123,528 -0.18(-3.32%)
Oct 30, 2013 5.518 5.594 5.436 5.436 78,616 -0.10(-1.78%)
Oct 29, 2013 5.802 5.802 5.474 5.534 116,580 -0.27(-4.61%)
Oct 28, 2013 5.753 5.813 5.627 5.802 97,691 +0.06(+1.05%)
Oct 25, 2013 5.709 5.791 5.605 5.742 55,427 +0.05(+0.96%)
Oct 24, 2013 5.813 5.813 5.614 5.687 96,730 -0.15(-2.53%)
Oct 23, 2013 5.753 5.846 5.747 5.835 80,648 +0.03(+0.56%)
Oct 22, 2013 5.780 5.818 5.704 5.802 108,697 +0.05(+0.85%)
Oct 21, 2013 5.715 5.764 5.644 5.753 96,417 +0.03(+0.48%)
Oct 18, 2013 5.627 5.726 5.594 5.726 132,658 +0.14(+2.44%)
Oct 17, 2013 5.540 5.627 5.491 5.589 75,730 +0.02(+0.39%)
Oct 16, 2013 5.502 5.578 5.321 5.567 163,477 +0.07(+1.29%)
Oct 15, 2013 5.551 5.567 5.463 5.496 67,246 -0.08(-1.47%)
Oct 14, 2013 5.578 5.655 5.518 5.578 47,908 -0.01(-0.10%)
Oct 11, 2013 5.409 5.584 5.354 5.584 67,848 +0.16(+2.92%)
Oct 10, 2013 5.338 5.452 5.310 5.425 108,596 +0.18(+3.44%)
Oct 09, 2013 5.332 5.354 5.212 5.245 86,189 -0.07(-1.23%)
Oct 08, 2013 5.316 5.376 5.272 5.310 65,853 +0.00(+0.00%)
Oct 07, 2013 5.299 5.431 5.299 5.310 64,790 -0.01(-0.21%)
Oct 04, 2013 5.310 5.409 5.283 5.321 75,765 +0.08(+1.46%)
Oct 03, 2013 5.223 5.299 5.186 5.245 156,874 -0.03(-0.62%)
Oct 02, 2013 5.196 5.327 5.168 5.278 121,284 +0.07(+1.26%)
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.