Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

10.54 -0.16 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2015 6.264 6.536 6.216 6.391 505,965 +0.14(+2.22%)
May 28, 2015 6.325 6.355 6.252 6.252 108,243 -0.10(-1.61%)
May 27, 2015 6.216 6.355 6.186 6.355 94,810 +0.13(+2.13%)
May 26, 2015 6.246 6.289 6.186 6.222 225,499 -0.02(-0.39%)
May 22, 2015 6.319 6.246 6.246 6.246 146,476 -0.07(-1.15%)
May 21, 2015 6.397 6.397 6.307 6.319 116,240 -0.07(-1.04%)
May 20, 2015 6.343 6.403 6.292 6.385 73,927 +0.05(+0.86%)
May 19, 2015 6.385 6.415 6.319 6.331 116,131 -0.08(-1.32%)
May 18, 2015 6.307 6.433 6.289 6.415 386,903 +0.07(+1.05%)
May 15, 2015 6.325 6.373 6.283 6.349 95,504 +0.02(+0.29%)
May 14, 2015 6.264 6.337 6.222 6.331 136,354 +0.07(+1.16%)
May 13, 2015 6.283 6.295 6.222 6.258 119,817 +0.00(+0.00%)
May 12, 2015 6.210 6.270 6.065 6.258 437,802 +0.04(+0.58%)
May 11, 2015 6.222 6.349 6.216 6.222 89,907 +0.01(+0.10%)
May 08, 2015 6.186 6.279 6.186 6.216 100,330 +0.07(+1.08%)
May 07, 2015 6.156 6.192 6.111 6.150 77,929 -0.03(-0.49%)
May 06, 2015 6.126 6.198 6.035 6.180 154,422 +0.06(+0.99%)
May 05, 2015 6.210 6.240 6.120 6.120 430,367 -0.08(-1.36%)
May 04, 2015 6.270 6.337 6.198 6.204 145,239 -0.04(-0.58%)
May 01, 2015 6.210 6.270 6.186 6.240 146,389 +0.04(+0.68%)
Apr 30, 2015 6.228 6.301 6.186 6.198 206,479 -0.04(-0.58%)
Apr 29, 2015 6.343 6.421 6.216 6.234 133,666 -0.16(-2.46%)
Apr 28, 2015 6.319 6.397 6.295 6.391 93,208 +0.10(+1.63%)
Apr 27, 2015 6.349 6.373 6.234 6.289 105,433 -0.05(-0.86%)
Apr 24, 2015 6.349 6.385 6.289 6.343 73,412 +0.02(+0.38%)
Apr 23, 2015 6.301 6.325 6.276 6.319 72,772 +0.01(+0.10%)
Apr 22, 2015 6.216 6.319 6.204 6.313 74,085 +0.08(+1.36%)
Apr 21, 2015 6.367 6.421 6.216 6.228 98,679 -0.13(-1.99%)
Apr 20, 2015 6.240 6.409 6.228 6.355 90,136 +0.11(+1.84%)
Apr 17, 2015 6.258 6.337 6.222 6.240 124,414 -0.05(-0.77%)
Apr 16, 2015 6.337 6.361 6.270 6.289 125,209 -0.04(-0.57%)
Apr 15, 2015 6.415 6.415 6.276 6.325 128,657 -0.08(-1.32%)
Apr 14, 2015 6.283 6.433 6.276 6.409 76,416 +0.15(+2.41%)
Apr 13, 2015 6.349 6.361 6.246 6.258 85,075 -0.09(-1.43%)
Apr 10, 2015 6.367 6.421 6.337 6.349 61,720 +0.04(+0.67%)
Apr 09, 2015 6.494 6.494 6.246 6.307 114,787 -0.13(-2.06%)
Apr 08, 2015 6.397 6.458 6.349 6.439 79,564 +0.09(+1.43%)
Apr 07, 2015 6.445 6.464 6.343 6.349 127,536 -0.05(-0.75%)
Apr 06, 2015 6.427 6.524 6.373 6.397 179,737 +0.01(+0.19%)
Apr 02, 2015 6.433 6.385 6.385 6.385 168,514 -0.07(-1.12%)
Apr 01, 2015 6.415 6.536 6.373 6.458 214,671 +0.02(+0.38%)
Mar 31, 2015 6.452 6.464 6.397 6.433 131,509 -0.02(-0.28%)
Mar 30, 2015 6.373 6.481 6.337 6.452 92,104 +0.07(+1.04%)
Mar 27, 2015 6.338 6.391 6.278 6.385 122,148 +0.09(+1.42%)
Mar 26, 2015 6.373 6.462 6.290 6.296 132,758 -0.08(-1.21%)
Mar 25, 2015 6.504 6.528 6.367 6.373 235,898 -0.12(-1.83%)
Mar 24, 2015 6.421 6.504 6.415 6.492 97,334 +0.04(+0.55%)
Mar 23, 2015 6.486 6.486 6.445 6.456 124,568 -0.04(-0.55%)
Mar 20, 2015 6.516 6.516 6.403 6.492 263,573 -0.01(-0.09%)
Mar 19, 2015 6.379 6.528 6.355 6.498 149,042 +0.09(+1.39%)
Mar 18, 2015 6.310 6.433 6.237 6.409 77,991 +0.10(+1.60%)
Mar 17, 2015 6.237 6.332 6.237 6.308 126,364 +0.10(+1.63%)
Mar 16, 2015 6.260 6.260 6.183 6.207 108,673 -0.02(-0.29%)
Mar 13, 2015 6.278 6.278 6.148 6.225 58,079 -0.04(-0.66%)
Mar 12, 2015 6.189 6.284 6.177 6.266 81,193 +0.11(+1.83%)
Mar 11, 2015 6.136 6.183 6.106 6.153 60,941 +0.00(+0.00%)
Mar 10, 2015 6.041 6.189 6.041 6.153 150,167 +0.08(+1.37%)
Mar 09, 2015 6.088 6.177 6.064 6.070 117,321 +0.02(+0.39%)
Mar 06, 2015 6.266 6.266 5.975 6.047 322,203 -0.25(-3.96%)
Mar 05, 2015 6.361 6.415 6.290 6.296 89,939 -0.07(-1.03%)
Mar 04, 2015 6.516 6.522 6.349 6.361 110,124 -0.16(-2.46%)
Mar 03, 2015 6.534 6.557 6.474 6.522 64,862 -0.02(-0.36%)
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.