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

Armada Hoffler Properties Inc (NY: AHH )

11.90 -0.35 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 7.224 7.873 6.899 7.612 1,037,043 -0.22(-2.83%)
Apr 29, 2020 8.111 8.195 7.735 7.834 787,678 +0.04(+0.51%)
Apr 28, 2020 7.541 8.099 7.485 7.794 734,767 +0.57(+7.89%)
Apr 27, 2020 6.590 7.279 6.590 7.224 438,106 +0.32(+4.59%)
Apr 24, 2020 6.939 6.994 6.812 6.907 439,719 +0.02(+0.35%)
Apr 23, 2020 6.527 6.907 6.400 6.883 698,418 +0.44(+6.89%)
Apr 22, 2020 6.757 6.828 6.416 6.440 467,613 -0.17(-2.63%)
Apr 21, 2020 6.503 6.812 6.424 6.614 529,224 -0.16(-2.34%)
Apr 20, 2020 6.780 7.050 6.471 6.772 513,971 -0.31(-4.36%)
Apr 17, 2020 6.780 7.161 6.717 7.081 731,730 +0.53(+8.10%)
Apr 16, 2020 6.915 6.915 6.345 6.551 1,085,683 -0.35(-5.05%)
Apr 15, 2020 6.860 7.200 6.808 6.899 786,034 -0.26(-3.65%)
Apr 14, 2020 8.008 8.024 6.733 7.161 996,202 -0.48(-6.32%)
Apr 13, 2020 8.555 8.709 7.525 7.644 1,369,128 -1.47(-16.16%)
Apr 09, 2020 8.515 9.228 8.412 9.117 541,475 +0.70(+8.38%)
Apr 08, 2020 8.222 8.515 7.984 8.412 517,052 +0.23(+2.81%)
Apr 07, 2020 8.349 8.618 7.968 8.182 769,901 +0.21(+2.58%)
Apr 06, 2020 7.446 7.984 7.398 7.976 681,158 +0.67(+9.10%)
Apr 03, 2020 7.612 7.866 7.065 7.311 568,239 -0.44(-5.72%)
Apr 02, 2020 7.612 8.122 7.335 7.755 510,812 +0.10(+1.24%)
Apr 01, 2020 8.119 8.143 7.382 7.660 1,078,446 -0.82(-9.63%)
Mar 31, 2020 8.000 8.586 7.889 8.475 965,976 +0.40(+4.90%)
Mar 30, 2020 7.913 8.087 7.422 8.079 1,006,873 +0.17(+2.10%)
Mar 27, 2020 7.715 8.317 7.477 7.913 484,790 -0.08(-0.99%)
Mar 26, 2020 6.923 8.309 6.907 7.992 751,706 +1.15(+16.78%)
Mar 25, 2020 6.733 7.042 6.566 6.844 759,456 +0.00(+0.00%)
Mar 24, 2020 7.081 7.287 6.345 6.844 654,220 +0.11(+1.65%)
Mar 23, 2020 6.316 6.926 5.806 6.733 879,919 +0.40(+6.34%)
Mar 20, 2020 7.096 7.482 6.185 6.331 1,020,837 -0.72(-10.19%)
Mar 19, 2020 6.632 7.250 6.416 7.049 764,263 +0.48(+7.29%)
Mar 18, 2020 6.663 7.026 6.393 6.571 684,464 -0.53(-7.50%)
Mar 17, 2020 6.710 7.316 6.385 7.103 1,064,873 +0.72(+11.25%)
Mar 16, 2020 8.771 9.049 6.131 6.385 919,440 -3.47(-35.24%)
Mar 13, 2020 9.451 9.875 8.802 9.860 703,137 +0.82(+9.05%)
Mar 12, 2020 10.22 10.22 8.964 9.041 1,196,519 -1.70(-15.82%)
Mar 11, 2020 11.61 11.61 10.69 10.74 820,203 -1.13(-9.50%)
Mar 10, 2020 12.08 12.13 11.09 11.87 878,914 +0.00(+0.00%)
Mar 09, 2020 13.00 13.13 11.84 11.87 409,263 -1.92(-13.94%)
Mar 06, 2020 13.51 13.81 13.33 13.79 511,972 +0.05(+0.34%)
Mar 05, 2020 13.58 13.84 13.56 13.74 531,217 -0.08(-0.61%)
Mar 04, 2020 13.45 13.87 13.45 13.83 305,955 +0.53(+3.95%)
Mar 03, 2020 13.42 13.77 13.22 13.30 474,653 -0.05(-0.40%)
Mar 02, 2020 12.99 13.43 12.92 13.36 762,966 +0.42(+3.22%)
Feb 28, 2020 13.16 13.28 12.71 12.94 996,229 -0.47(-3.51%)
Feb 27, 2020 13.80 13.99 13.40 13.41 434,684 -0.59(-4.19%)
Feb 26, 2020 13.98 14.24 13.96 14.00 321,581 +0.04(+0.28%)
Feb 25, 2020 14.27 14.28 13.84 13.96 535,777 -0.29(-2.06%)
Feb 24, 2020 14.38 14.42 14.23 14.25 454,215 -0.29(-2.02%)
Feb 21, 2020 14.38 14.58 14.37 14.55 449,546 +0.18(+1.24%)
Feb 20, 2020 13.97 14.37 13.97 14.37 310,394 +0.38(+2.70%)
Feb 19, 2020 14.36 14.36 13.98 13.99 573,093 -0.36(-2.48%)
Feb 18, 2020 14.53 14.53 14.31 14.35 175,630 -0.20(-1.38%)
Feb 14, 2020 14.43 14.61 14.43 14.55 218,491 +0.15(+1.02%)
Feb 13, 2020 14.03 14.42 14.03 14.40 182,917 +0.33(+2.36%)
Feb 12, 2020 14.30 14.30 14.06 14.07 393,527 -0.19(-1.30%)
Feb 11, 2020 14.34 14.39 14.12 14.25 348,502 -0.05(-0.32%)
Feb 10, 2020 14.17 14.38 14.15 14.30 448,089 +0.11(+0.76%)
Feb 07, 2020 14.42 14.44 14.14 14.19 224,967 -0.21(-1.45%)
Feb 06, 2020 14.73 14.75 14.33 14.40 263,555 +0.08(+0.54%)
Feb 05, 2020 14.49 14.49 14.30 14.32 487,609 -0.10(-0.70%)
Feb 04, 2020 14.44 14.50 14.32 14.42 317,915 +0.04(+0.27%)
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.