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 (%)
Nov 30, 2016 9.623 9.676 9.186 9.305 4,900,140 -0.34(-3.50%)
Nov 29, 2016 9.755 9.914 9.570 9.643 951,448 -0.09(-0.95%)
Nov 28, 2016 9.881 9.921 9.656 9.735 784,580 -0.14(-1.41%)
Nov 25, 2016 9.662 9.874 9.636 9.874 220,173 +0.23(+2.33%)
Nov 23, 2016 9.649 9.649 9.649 0 -0.13(-1.29%)
Nov 22, 2016 9.550 9.782 9.484 9.775 472,088 +0.28(+3.00%)
Nov 21, 2016 9.603 9.762 9.331 9.490 561,448 -0.09(-0.97%)
Nov 18, 2016 9.391 9.590 9.378 9.583 336,227 +0.21(+2.26%)
Nov 17, 2016 9.437 9.570 9.331 9.371 463,812 -0.04(-0.42%)
Nov 16, 2016 9.212 9.431 9.212 9.411 502,294 +0.17(+1.79%)
Nov 15, 2016 9.391 9.576 9.239 9.245 991,238 -0.09(-0.99%)
Nov 14, 2016 9.225 9.371 9.113 9.338 611,857 +0.17(+1.81%)
Nov 11, 2016 8.941 9.252 8.927 9.172 1,036,334 +0.23(+2.52%)
Nov 10, 2016 8.954 9.007 8.662 8.947 889,459 -0.01(-0.15%)
Nov 09, 2016 8.775 9.007 8.715 8.960 472,440 +0.03(+0.37%)
Nov 08, 2016 8.888 9.000 8.888 8.927 313,385 +0.03(+0.37%)
Nov 07, 2016 8.802 8.947 8.782 8.894 334,594 +0.20(+2.28%)
Nov 04, 2016 8.676 8.835 8.629 8.696 665,974 +0.02(+0.23%)
Nov 03, 2016 8.729 8.828 8.670 8.676 433,950 -0.05(-0.61%)
Nov 02, 2016 8.749 8.841 8.715 8.729 385,310 -0.10(-1.13%)
Nov 01, 2016 8.994 9.000 8.795 8.828 357,400 -0.07(-0.74%)
Oct 31, 2016 8.815 8.941 8.802 8.894 323,165 +0.09(+1.05%)
Oct 28, 2016 8.768 8.907 8.762 8.802 276,088 +0.03(+0.30%)
Oct 27, 2016 8.927 8.987 8.768 8.775 192,418 -0.19(-2.07%)
Oct 26, 2016 9.093 9.151 8.960 8.960 216,837 -0.15(-1.60%)
Oct 25, 2016 9.139 9.232 9.093 9.106 281,440 -0.05(-0.58%)
Oct 24, 2016 9.205 9.285 9.106 9.159 327,773 -0.01(-0.07%)
Oct 21, 2016 8.927 9.265 8.927 9.166 313,104 +0.15(+1.69%)
Oct 20, 2016 9.027 9.100 8.808 9.013 385,561 -0.07(-0.80%)
Oct 19, 2016 9.053 9.139 9.015 9.086 206,761 +0.01(+0.15%)
Oct 18, 2016 9.053 9.159 9.007 9.073 267,169 +0.07(+0.74%)
Oct 17, 2016 8.954 9.066 8.749 9.007 423,401 +0.04(+0.44%)
Oct 14, 2016 8.808 9.020 8.696 8.967 566,132 +0.29(+3.36%)
Oct 13, 2016 8.550 8.806 8.550 8.676 323,145 +0.12(+1.39%)
Oct 12, 2016 8.351 8.590 8.351 8.556 279,267 +0.19(+2.22%)
Oct 11, 2016 8.497 8.513 8.305 8.371 371,882 -0.13(-1.56%)
Oct 10, 2016 8.450 8.566 8.444 8.503 202,464 +0.05(+0.63%)
Oct 07, 2016 8.550 8.649 8.444 8.450 261,072 -0.02(-0.23%)
Oct 06, 2016 8.378 8.484 8.292 8.470 309,753 +0.08(+0.95%)
Oct 05, 2016 8.450 8.517 8.391 8.391 389,230 -0.09(-1.02%)
Oct 04, 2016 8.636 8.637 8.431 8.477 306,691 -0.16(-1.84%)
Oct 03, 2016 8.835 8.835 8.626 8.636 344,291 -0.24(-2.69%)
Sep 30, 2016 9.060 9.086 8.828 8.874 616,531 -0.17(-1.83%)
Sep 29, 2016 9.073 9.121 8.967 9.040 626,051 -0.02(-0.22%)
Sep 28, 2016 8.868 9.073 8.868 9.060 526,962 +0.17(+1.94%)
Sep 27, 2016 8.921 9.013 8.861 8.888 365,984 -0.04(-0.45%)
Sep 26, 2016 8.941 9.037 8.907 8.927 291,221 -0.03(-0.37%)
Sep 23, 2016 8.928 9.026 8.843 8.960 395,318 -0.02(-0.22%)
Sep 22, 2016 8.745 8.980 8.732 8.980 477,189 +0.30(+3.46%)
Sep 21, 2016 8.529 8.686 8.470 8.679 361,653 +0.20(+2.39%)
Sep 20, 2016 8.647 8.725 8.477 8.477 326,544 -0.10(-1.22%)
Sep 19, 2016 8.562 8.647 8.542 8.581 362,665 +0.01(+0.08%)
Sep 16, 2016 8.451 8.608 8.398 8.575 1,021,576 +0.08(+0.92%)
Sep 15, 2016 8.490 8.586 8.425 8.496 349,315 -0.01(-0.08%)
Sep 14, 2016 8.418 8.588 8.281 8.503 923,183 -0.08(-0.91%)
Sep 13, 2016 9.006 9.006 8.562 8.581 873,364 -0.48(-5.34%)
Sep 12, 2016 8.862 9.072 8.862 9.065 423,093 +0.17(+1.91%)
Sep 09, 2016 9.255 9.287 8.858 8.895 615,461 -0.46(-4.89%)
Sep 08, 2016 9.444 9.444 9.281 9.353 404,423 -0.10(-1.04%)
Sep 07, 2016 9.313 9.470 9.241 9.451 478,778 +0.14(+1.47%)
Sep 06, 2016 9.287 9.333 9.176 9.313 609,781 +0.03(+0.28%)
Sep 02, 2016 9.039 9.287 9.287 9.287 354,514 +0.24(+2.67%)
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.