Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.40 12.41 12.13 12.13 352,134 -0.29(-2.37%)
Dec 28, 2023 12.27 12.44 12.27 12.42 245,248 +0.07(+0.56%)
Dec 27, 2023 12.42 12.49 12.32 12.35 242,730 -0.09(-0.71%)
Dec 26, 2023 12.43 12.47 12.29 12.44 196,860 +0.06(+0.51%)
Dec 22, 2023 12.39 12.49 12.34 12.38 269,123 +0.07(+0.55%)
Dec 21, 2023 12.38 12.42 12.19 12.31 232,476 +0.04(+0.31%)
Dec 20, 2023 12.44 12.63 12.26 12.27 395,103 -0.20(-1.63%)
Dec 19, 2023 12.38 12.52 12.38 12.47 500,012 +0.14(+1.10%)
Dec 18, 2023 12.64 12.64 12.33 12.34 635,529 -0.21(-1.69%)
Dec 15, 2023 12.59 12.66 12.36 12.55 1,320,890 -0.05(-0.38%)
Dec 14, 2023 12.44 12.61 12.37 12.60 796,630 +0.45(+3.74%)
Dec 13, 2023 11.88 12.26 11.71 12.14 490,027 +0.28(+2.36%)
Dec 12, 2023 11.80 11.92 11.73 11.86 598,145 +0.10(+0.82%)
Dec 11, 2023 11.54 11.79 11.46 11.77 462,563 +0.21(+1.84%)
Dec 08, 2023 11.43 11.56 11.36 11.56 378,505 +0.12(+1.01%)
Dec 07, 2023 11.19 11.44 11.16 11.44 327,299 +0.23(+2.07%)
Dec 06, 2023 11.16 11.27 11.09 11.21 329,889 +0.15(+1.40%)
Dec 05, 2023 11.13 11.13 10.99 11.05 276,280 -0.10(-0.87%)
Dec 04, 2023 10.88 11.16 10.88 11.15 331,816 +0.17(+1.58%)
Dec 01, 2023 10.61 10.98 10.53 10.98 387,213 +0.38(+3.55%)
Nov 30, 2023 10.50 10.66 10.44 10.60 872,212 +0.17(+1.67%)
Nov 29, 2023 10.36 10.60 10.36 10.43 351,019 +0.14(+1.31%)
Nov 28, 2023 10.27 10.37 10.19 10.29 321,453 +0.00(+0.00%)
Nov 27, 2023 10.27 10.35 10.20 10.29 291,182 -0.04(-0.37%)
Nov 24, 2023 10.26 10.34 10.19 10.33 84,621 +0.03(+0.28%)
Nov 22, 2023 10.33 10.42 10.27 10.30 277,880 +0.10(+0.95%)
Nov 21, 2023 10.30 10.30 10.19 10.20 259,625 -0.19(-1.86%)
Nov 20, 2023 10.35 10.42 10.22 10.40 427,285 +0.09(+0.84%)
Nov 17, 2023 10.42 10.42 10.29 10.31 380,961 +0.04(+0.38%)
Nov 16, 2023 10.52 10.55 10.25 10.27 353,309 -0.22(-2.12%)
Nov 15, 2023 10.41 10.52 10.37 10.49 287,189 +0.04(+0.37%)
Nov 14, 2023 10.30 10.53 10.12 10.45 300,948 +0.56(+5.66%)
Nov 13, 2023 9.846 9.971 9.789 9.895 272,427 -0.03(-0.29%)
Nov 10, 2023 9.827 9.977 9.721 9.924 303,013 +0.16(+1.68%)
Nov 09, 2023 9.991 10.00 9.745 9.760 281,177 -0.20(-2.03%)
Nov 08, 2023 9.885 9.972 9.789 9.962 294,306 +0.14(+1.38%)
Nov 07, 2023 10.02 10.06 9.818 9.827 442,852 -0.25(-2.49%)
Nov 06, 2023 10.14 10.20 9.991 10.08 233,085 -0.08(-0.76%)
Nov 03, 2023 10.04 10.28 10.04 10.16 404,140 +0.31(+3.14%)
Nov 02, 2023 10.09 10.17 9.567 9.846 380,718 +0.11(+1.09%)
Nov 01, 2023 9.538 9.740 9.509 9.740 343,129 +0.13(+1.31%)
Oct 31, 2023 9.644 9.726 9.494 9.615 334,303 +0.04(+0.40%)
Oct 30, 2023 9.673 9.760 9.470 9.576 284,430 +0.01(+0.10%)
Oct 27, 2023 9.769 9.885 9.518 9.567 274,869 -0.20(-2.08%)
Oct 26, 2023 9.702 9.847 9.682 9.769 314,682 +0.13(+1.30%)
Oct 25, 2023 9.595 9.673 9.538 9.644 224,242 -0.06(-0.60%)
Oct 24, 2023 9.644 9.789 9.576 9.702 231,524 +0.14(+1.41%)
Oct 23, 2023 9.750 9.827 9.567 9.567 335,768 -0.26(-2.65%)
Oct 20, 2023 9.991 10.06 9.818 9.827 298,712 -0.10(-0.97%)
Oct 19, 2023 9.914 10.12 9.885 9.924 304,096 -0.06(-0.58%)
Oct 18, 2023 10.16 10.16 9.972 9.982 369,460 -0.27(-2.64%)
Oct 17, 2023 10.03 10.34 10.03 10.25 292,892 +0.12(+1.14%)
Oct 16, 2023 10.11 10.19 9.982 10.14 297,592 +0.14(+1.45%)
Oct 13, 2023 10.40 10.42 9.977 9.991 288,042 -0.34(-3.27%)
Oct 12, 2023 10.40 10.45 10.26 10.33 287,260 -0.14(-1.38%)
Oct 11, 2023 10.31 10.52 10.31 10.47 264,352 +0.27(+2.65%)
Oct 10, 2023 10.22 10.28 10.16 10.20 181,149 -0.03(-0.28%)
Oct 09, 2023 9.991 10.32 9.972 10.23 351,647 +0.15(+1.53%)
Oct 06, 2023 9.991 10.15 9.885 10.08 427,521 +0.03(+0.29%)
Oct 05, 2023 9.846 10.09 9.846 10.05 425,281 +0.22(+2.26%)
Oct 04, 2023 9.760 9.875 9.692 9.827 483,546 +0.10(+0.99%)
Oct 03, 2023 9.827 9.933 9.586 9.731 531,426 -0.18(-1.85%)
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.