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 (%)
May 31, 2017 8.903 8.984 8.848 8.984 623,858 +0.07(+0.84%)
May 30, 2017 8.896 8.937 8.848 8.910 550,774 +0.01(+0.15%)
May 26, 2017 8.971 8.971 8.835 8.896 299,412 -0.06(-0.68%)
May 25, 2017 9.005 9.025 8.916 8.957 353,566 +0.01(+0.08%)
May 24, 2017 8.944 9.025 8.903 8.950 285,868 +0.03(+0.30%)
May 23, 2017 8.937 9.039 8.889 8.923 574,743 +0.02(+0.23%)
May 22, 2017 8.828 8.923 8.804 8.903 796,297 +0.09(+1.00%)
May 19, 2017 8.808 8.923 8.753 8.814 935,229 +0.01(+0.08%)
May 18, 2017 8.780 8.814 8.685 8.808 688,611 +0.06(+0.70%)
May 17, 2017 8.665 8.780 8.607 8.746 804,308 +0.06(+0.70%)
May 16, 2017 8.842 8.903 8.651 8.685 851,718 -0.14(-1.62%)
May 15, 2017 8.740 8.838 8.712 8.828 1,008,201 +0.09(+1.01%)
May 12, 2017 8.835 8.944 8.716 8.740 705,533 -0.14(-1.53%)
May 11, 2017 9.012 9.046 8.808 8.876 1,520,302 -0.14(-1.51%)
May 10, 2017 8.896 9.114 8.835 9.012 2,279,963 +0.14(+1.53%)
May 09, 2017 8.944 9.012 8.788 8.876 4,331,830 -0.50(-5.30%)
May 08, 2017 9.569 9.617 9.284 9.372 408,700 -0.22(-2.27%)
May 05, 2017 9.501 9.658 9.467 9.590 399,771 +0.10(+1.08%)
May 04, 2017 9.358 9.546 9.297 9.488 366,103 +0.12(+1.23%)
May 03, 2017 9.556 9.624 9.297 9.372 487,039 -0.20(-2.06%)
May 02, 2017 9.671 9.882 9.556 9.569 369,873 -0.19(-1.95%)
May 01, 2017 9.712 9.794 9.644 9.760 263,700 +0.06(+0.63%)
Apr 28, 2017 9.835 9.835 9.637 9.699 195,159 -0.14(-1.45%)
Apr 27, 2017 9.923 9.957 9.835 9.841 236,356 -0.06(-0.62%)
Apr 26, 2017 9.896 9.971 9.821 9.903 362,245 +0.02(+0.21%)
Apr 25, 2017 9.862 9.971 9.848 9.882 253,550 +0.03(+0.28%)
Apr 24, 2017 9.943 9.971 9.794 9.855 258,681 -0.07(-0.69%)
Apr 21, 2017 9.984 10.05 9.896 9.923 354,383 -0.03(-0.34%)
Apr 20, 2017 9.875 9.984 9.828 9.957 232,370 +0.06(+0.62%)
Apr 19, 2017 9.943 9.981 9.862 9.896 250,959 -0.05(-0.55%)
Apr 18, 2017 9.739 9.998 9.692 9.950 442,175 +0.20(+2.02%)
Apr 17, 2017 9.733 9.814 9.685 9.753 285,058 +0.03(+0.35%)
Apr 13, 2017 9.794 9.814 9.676 9.719 279,267 -0.06(-0.63%)
Apr 12, 2017 9.821 9.821 9.699 9.780 278,065 +0.01(+0.07%)
Apr 11, 2017 9.522 9.787 9.494 9.773 262,981 +0.25(+2.64%)
Apr 10, 2017 9.467 9.549 9.433 9.522 173,235 +0.04(+0.43%)
Apr 07, 2017 9.535 9.536 9.454 9.481 119,333 -0.04(-0.43%)
Apr 06, 2017 9.433 9.522 9.352 9.522 238,845 +0.11(+1.16%)
Apr 05, 2017 9.372 9.440 9.290 9.413 265,417 +0.05(+0.51%)
Apr 04, 2017 9.352 9.426 9.318 9.365 194,458 +0.01(+0.07%)
Apr 03, 2017 9.460 9.460 9.338 9.358 199,005 -0.09(-0.94%)
Mar 31, 2017 9.311 9.481 9.290 9.447 451,784 +0.14(+1.46%)
Mar 30, 2017 9.256 9.352 9.212 9.311 400,643 +0.06(+0.66%)
Mar 29, 2017 9.148 9.270 9.134 9.250 184,015 +0.06(+0.67%)
Mar 28, 2017 9.127 9.209 9.059 9.188 219,309 +0.04(+0.45%)
Mar 27, 2017 9.188 9.284 9.046 9.148 368,263 -0.05(-0.52%)
Mar 24, 2017 9.289 9.303 9.189 9.195 194,609 -0.07(-0.80%)
Mar 23, 2017 9.128 9.316 9.068 9.269 329,165 +0.12(+1.32%)
Mar 22, 2017 9.142 9.195 8.916 9.148 433,721 +0.01(+0.07%)
Mar 21, 2017 9.202 9.269 9.135 9.142 629,315 -0.08(-0.87%)
Mar 20, 2017 9.323 9.370 9.088 9.222 399,303 -0.14(-1.50%)
Mar 17, 2017 9.215 9.376 9.175 9.363 711,597 +0.15(+1.60%)
Mar 16, 2017 9.101 9.269 9.101 9.215 331,856 +0.07(+0.81%)
Mar 15, 2017 8.960 9.168 8.960 9.142 227,557 +0.21(+2.33%)
Mar 14, 2017 8.987 8.987 8.826 8.934 330,124 +0.01(+0.08%)
Mar 13, 2017 8.900 8.987 8.880 8.927 279,669 +0.03(+0.38%)
Mar 10, 2017 8.867 8.905 8.726 8.893 395,452 +0.08(+0.91%)
Mar 09, 2017 8.974 9.068 8.813 8.813 331,309 -0.18(-2.01%)
Mar 08, 2017 9.269 9.336 8.967 8.994 605,071 -0.34(-3.66%)
Mar 07, 2017 9.356 9.450 9.296 9.336 302,881 -0.05(-0.50%)
Mar 06, 2017 9.336 9.410 9.289 9.383 218,514 +0.00(+0.00%)
Mar 03, 2017 9.370 9.423 9.222 9.383 311,021 -0.01(-0.07%)
Mar 02, 2017 9.430 9.443 9.323 9.390 256,038 -0.04(-0.43%)
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.