Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.35 10.49 10.27 10.29 546,082 -0.09(-0.90%)
May 30, 2023 10.49 10.58 10.36 10.38 255,776 -0.03(-0.27%)
May 26, 2023 10.27 10.50 10.22 10.41 255,766 +0.16(+1.55%)
May 25, 2023 10.34 10.36 10.22 10.25 220,305 -0.07(-0.63%)
May 24, 2023 10.45 10.47 10.31 10.32 244,394 -0.30(-2.81%)
May 23, 2023 10.72 10.84 10.61 10.62 354,496 -0.15(-1.39%)
May 22, 2023 10.68 10.82 10.58 10.77 329,417 +0.15(+1.41%)
May 19, 2023 10.79 10.84 10.54 10.62 360,889 -0.03(-0.26%)
May 18, 2023 10.46 10.67 10.34 10.64 350,043 +0.19(+1.78%)
May 17, 2023 10.33 10.49 10.22 10.46 465,429 +0.17(+1.63%)
May 16, 2023 10.56 10.63 10.29 10.29 255,720 -0.33(-3.07%)
May 15, 2023 10.66 10.71 10.52 10.62 243,909 -0.04(-0.35%)
May 12, 2023 10.60 10.66 10.53 10.65 214,586 +0.04(+0.35%)
May 11, 2023 10.69 10.70 10.49 10.62 383,148 -0.12(-1.13%)
May 10, 2023 10.90 10.95 10.54 10.74 657,551 -0.13(-1.20%)
May 09, 2023 11.11 11.26 10.58 10.87 524,094 -0.54(-4.74%)
May 08, 2023 11.51 11.62 11.20 11.41 529,421 -0.11(-0.97%)
May 05, 2023 11.20 11.61 11.16 11.52 583,849 +0.46(+4.13%)
May 04, 2023 10.82 11.15 10.79 11.06 298,967 +0.15(+1.37%)
May 03, 2023 10.99 11.20 10.90 10.91 484,124 -0.03(-0.26%)
May 02, 2023 10.86 10.97 10.71 10.94 545,850 +0.01(+0.09%)
May 01, 2023 10.90 11.06 10.88 10.93 303,464 +0.01(+0.09%)
Apr 28, 2023 10.76 10.95 10.76 10.92 271,633 +0.14(+1.30%)
Apr 27, 2023 10.65 10.83 10.65 10.78 184,400 +0.15(+1.40%)
Apr 26, 2023 10.69 10.85 10.59 10.63 187,265 -0.14(-1.30%)
Apr 25, 2023 10.80 10.85 10.73 10.77 213,487 -0.11(-1.03%)
Apr 24, 2023 11.00 11.03 10.84 10.89 212,636 -0.09(-0.85%)
Apr 21, 2023 11.06 11.09 10.90 10.98 245,375 -0.07(-0.67%)
Apr 20, 2023 11.05 11.11 10.92 11.05 240,009 -0.08(-0.75%)
Apr 19, 2023 10.98 11.14 10.93 11.14 210,172 +0.09(+0.84%)
Apr 18, 2023 11.23 11.25 11.00 11.04 262,188 -0.15(-1.33%)
Apr 17, 2023 10.98 11.21 10.98 11.19 202,009 +0.24(+2.21%)
Apr 14, 2023 11.04 11.17 10.78 10.95 429,778 +0.02(+0.17%)
Apr 13, 2023 11.04 11.08 10.82 10.93 531,585 -0.12(-1.10%)
Apr 12, 2023 11.30 11.30 11.04 11.05 234,338 -0.13(-1.17%)
Apr 11, 2023 11.32 11.32 11.15 11.18 359,124 -0.07(-0.58%)
Apr 10, 2023 11.18 11.28 11.05 11.25 333,932 +0.03(+0.25%)
Apr 06, 2023 11.04 11.24 10.98 11.22 409,233 +0.26(+2.38%)
Apr 05, 2023 10.84 10.99 10.80 10.96 461,654 +0.07(+0.60%)
Apr 04, 2023 11.12 11.15 10.80 10.90 269,048 -0.16(-1.43%)
Apr 03, 2023 11.06 11.16 10.97 11.05 382,765 +0.05(+0.42%)
Mar 31, 2023 10.85 11.02 10.82 11.01 449,611 +0.24(+2.25%)
Mar 30, 2023 10.83 10.90 10.66 10.77 232,088 +0.02(+0.17%)
Mar 29, 2023 10.70 10.77 10.66 10.75 370,427 +0.11(+1.05%)
Mar 28, 2023 10.35 10.69 10.24 10.63 632,306 +0.20(+1.87%)
Mar 27, 2023 10.51 10.58 10.32 10.44 472,636 +0.11(+1.06%)
Mar 24, 2023 9.926 10.35 9.926 10.33 433,574 +0.32(+3.21%)
Mar 23, 2023 10.26 10.41 10.00 10.01 414,045 -0.22(-2.15%)
Mar 22, 2023 10.73 10.73 10.21 10.23 519,642 -0.56(-5.18%)
Mar 21, 2023 10.84 10.96 10.69 10.79 622,374 +0.11(+1.03%)
Mar 20, 2023 10.72 10.88 10.67 10.68 600,512 +0.11(+1.04%)
Mar 17, 2023 10.81 10.81 10.56 10.57 1,271,846 -0.33(-3.03%)
Mar 16, 2023 10.81 11.09 10.62 10.90 504,325 -0.06(-0.59%)
Mar 15, 2023 10.83 11.04 10.71 10.96 511,957 -0.11(-0.99%)
Mar 14, 2023 11.22 11.39 10.99 11.07 539,148 +0.16(+1.51%)
Mar 13, 2023 10.78 11.15 10.73 10.91 525,045 -0.04(-0.33%)
Mar 10, 2023 11.40 11.41 10.86 10.94 495,603 -0.49(-4.33%)
Mar 09, 2023 11.62 11.68 11.43 11.44 265,771 -0.17(-1.42%)
Mar 08, 2023 11.51 11.67 11.45 11.60 250,281 +0.14(+1.20%)
Mar 07, 2023 11.76 11.77 11.41 11.47 361,614 -0.30(-2.57%)
Mar 06, 2023 11.81 11.85 11.69 11.77 338,601 -0.06(-0.54%)
Mar 03, 2023 11.89 11.94 11.80 11.83 223,197 +0.02(+0.15%)
Mar 02, 2023 11.69 11.89 11.65 11.81 367,983 +0.05(+0.39%)
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.