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 (%)
Jul 29, 2016 9.679 9.862 9.673 9.784 862,221 +0.05(+0.47%)
Jul 28, 2016 9.621 9.777 9.607 9.738 427,230 +0.07(+0.68%)
Jul 27, 2016 9.771 9.790 9.503 9.673 609,902 -0.12(-1.27%)
Jul 26, 2016 9.947 9.966 9.772 9.797 665,858 -0.10(-1.06%)
Jul 25, 2016 9.836 9.921 9.712 9.902 1,002,420 +0.08(+0.80%)
Jul 22, 2016 9.751 9.849 9.712 9.823 765,139 +0.07(+0.74%)
Jul 21, 2016 9.738 9.763 9.647 9.751 656,662 +0.07(+0.74%)
Jul 20, 2016 9.640 9.719 9.568 9.679 733,485 +0.08(+0.89%)
Jul 19, 2016 9.470 9.594 9.424 9.594 849,699 +0.15(+1.59%)
Jul 18, 2016 9.418 9.473 9.392 9.444 493,051 +0.06(+0.63%)
Jul 15, 2016 9.346 9.424 9.294 9.385 491,173 +0.10(+1.13%)
Jul 14, 2016 9.366 9.366 9.255 9.281 422,768 -0.05(-0.49%)
Jul 13, 2016 9.274 9.398 9.241 9.326 606,155 +0.08(+0.92%)
Jul 12, 2016 9.346 9.366 9.241 9.241 481,411 -0.10(-1.12%)
Jul 11, 2016 9.150 9.359 9.045 9.346 628,306 +0.22(+2.36%)
Jul 08, 2016 8.987 9.130 8.934 9.130 516,754 +0.20(+2.19%)
Jul 07, 2016 9.026 9.045 8.869 8.934 563,904 -0.07(-0.80%)
Jul 06, 2016 9.019 9.065 8.928 9.006 520,309 +0.00(+0.00%)
Jul 05, 2016 8.954 9.052 8.928 9.006 428,642 +0.05(+0.51%)
Jul 01, 2016 9.032 8.960 8.960 8.960 555,870 -0.02(-0.22%)
Jun 30, 2016 8.849 9.045 8.777 8.980 721,856 +0.13(+1.48%)
Jun 29, 2016 8.882 8.928 8.791 8.849 943,851 +0.10(+1.12%)
Jun 28, 2016 8.627 8.777 8.601 8.751 1,340,581 +0.12(+1.44%)
Jun 27, 2016 8.777 8.777 8.441 8.627 1,301,549 +0.03(+0.38%)
Jun 24, 2016 8.298 8.691 8.285 8.594 2,741,148 +0.21(+2.54%)
Jun 23, 2016 8.420 8.478 8.343 8.382 595,685 +0.02(+0.23%)
Jun 22, 2016 8.356 8.382 8.272 8.362 430,212 +0.04(+0.46%)
Jun 21, 2016 8.420 8.420 8.298 8.324 416,206 +0.01(+0.08%)
Jun 20, 2016 8.420 8.524 8.311 8.317 703,053 -0.04(-0.46%)
Jun 17, 2016 8.362 8.375 8.195 8.356 892,140 +0.01(+0.15%)
Jun 16, 2016 8.291 8.356 8.266 8.343 277,899 +0.01(+0.15%)
Jun 15, 2016 8.362 8.435 8.285 8.330 340,007 -0.03(-0.31%)
Jun 14, 2016 8.388 8.388 8.298 8.356 264,638 -0.05(-0.61%)
Jun 13, 2016 8.478 8.524 8.356 8.407 487,793 -0.04(-0.46%)
Jun 10, 2016 8.440 8.498 8.362 8.446 386,464 +0.01(+0.08%)
Jun 09, 2016 8.253 8.530 8.240 8.440 936,280 +0.16(+1.95%)
Jun 08, 2016 8.150 8.298 8.111 8.279 559,174 +0.10(+1.26%)
Jun 07, 2016 8.046 8.240 8.034 8.175 343,802 +0.16(+2.01%)
Jun 06, 2016 8.098 8.162 8.008 8.014 309,595 -0.08(-0.96%)
Jun 03, 2016 7.892 8.111 7.892 8.092 411,980 +0.21(+2.62%)
Jun 02, 2016 7.834 7.885 7.756 7.885 250,944 +0.05(+0.66%)
Jun 01, 2016 7.801 7.859 7.718 7.834 588,893 +0.03(+0.41%)
May 31, 2016 7.930 7.930 7.801 7.801 543,615 -0.08(-0.98%)
May 27, 2016 7.885 7.879 7.879 7.879 258,241 +0.01(+0.16%)
May 26, 2016 7.795 7.905 7.756 7.866 225,092 +0.03(+0.41%)
May 25, 2016 7.859 7.930 7.795 7.834 321,840 +0.00(+0.00%)
May 24, 2016 7.660 7.853 7.609 7.834 338,944 +0.23(+3.05%)
May 23, 2016 7.621 7.660 7.556 7.602 291,402 -0.01(-0.17%)
May 20, 2016 7.595 7.737 7.473 7.614 492,500 +0.01(+0.17%)
May 19, 2016 7.640 7.640 7.531 7.602 250,789 -0.06(-0.76%)
May 18, 2016 7.705 7.743 7.582 7.660 198,597 -0.03(-0.34%)
May 17, 2016 7.930 7.963 7.582 7.685 345,561 -0.24(-3.01%)
May 16, 2016 7.840 8.021 7.801 7.924 680,781 +0.14(+1.82%)
May 13, 2016 7.795 7.809 7.660 7.782 372,676 +0.00(+0.00%)
May 12, 2016 7.795 7.821 7.718 7.782 311,824 -0.01(-0.17%)
May 11, 2016 7.930 7.930 7.750 7.795 192,859 -0.14(-1.71%)
May 10, 2016 7.917 7.930 7.785 7.930 295,903 +0.08(+0.99%)
May 09, 2016 7.672 7.891 7.656 7.853 480,005 +0.23(+3.05%)
May 06, 2016 7.647 7.653 7.582 7.621 176,897 -0.05(-0.67%)
May 05, 2016 7.640 7.724 7.576 7.672 384,158 +0.10(+1.28%)
May 04, 2016 7.653 7.724 7.492 7.576 457,674 -0.10(-1.26%)
May 03, 2016 7.705 7.756 7.638 7.672 427,797 +0.01(+0.17%)
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.