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 (%)
Aug 31, 2016 8.827 8.827 8.631 8.726 769,449 -0.03(-0.29%)
Aug 30, 2016 8.751 8.770 8.646 8.751 229,109 -0.02(-0.22%)
Aug 29, 2016 8.719 8.821 8.719 8.770 254,540 +0.04(+0.44%)
Aug 26, 2016 8.814 8.865 8.650 8.732 347,687 -0.08(-0.93%)
Aug 25, 2016 8.713 8.827 8.688 8.814 239,319 +0.11(+1.24%)
Aug 24, 2016 8.726 8.738 8.631 8.707 473,359 -0.02(-0.22%)
Aug 23, 2016 8.707 8.808 8.694 8.726 356,387 +0.03(+0.36%)
Aug 22, 2016 8.567 8.703 8.536 8.694 499,596 +0.09(+1.10%)
Aug 19, 2016 8.745 8.764 8.466 8.599 714,802 -0.14(-1.59%)
Aug 18, 2016 8.726 8.821 8.688 8.738 383,687 -0.06(-0.65%)
Aug 17, 2016 8.777 8.814 8.700 8.795 518,880 -0.03(-0.36%)
Aug 16, 2016 8.878 8.896 8.656 8.827 1,579,161 -0.05(-0.57%)
Aug 15, 2016 8.884 8.960 8.846 8.878 412,043 +0.01(+0.07%)
Aug 12, 2016 8.884 8.972 8.846 8.871 338,144 -0.03(-0.36%)
Aug 11, 2016 8.840 8.947 8.840 8.903 479,860 +0.02(+0.21%)
Aug 10, 2016 8.960 8.960 8.833 8.884 684,238 -0.08(-0.85%)
Aug 09, 2016 8.808 8.979 8.783 8.960 494,054 +0.18(+2.02%)
Aug 08, 2016 8.802 8.827 8.770 8.783 756,180 -0.04(-0.50%)
Aug 05, 2016 8.865 8.878 8.776 8.827 750,207 -0.04(-0.43%)
Aug 04, 2016 8.909 9.004 8.814 8.865 868,994 -0.02(-0.21%)
Aug 03, 2016 9.181 9.181 8.846 8.884 1,221,192 -0.24(-2.64%)
Aug 02, 2016 9.802 9.815 9.042 9.124 1,501,819 -0.37(-3.93%)
Aug 01, 2016 9.498 9.523 9.403 9.498 511,734 +0.02(+0.20%)
Jul 29, 2016 9.378 9.555 9.371 9.479 889,954 +0.04(+0.47%)
Jul 28, 2016 9.321 9.472 9.308 9.435 440,972 +0.06(+0.68%)
Jul 27, 2016 9.466 9.485 9.207 9.371 629,519 -0.12(-1.27%)
Jul 26, 2016 9.637 9.656 9.467 9.492 687,275 -0.10(-1.06%)
Jul 25, 2016 9.530 9.612 9.409 9.593 1,034,663 +0.08(+0.80%)
Jul 22, 2016 9.447 9.542 9.409 9.517 789,749 +0.07(+0.74%)
Jul 21, 2016 9.435 9.459 9.346 9.447 677,784 +0.07(+0.74%)
Jul 20, 2016 9.340 9.416 9.270 9.378 757,077 +0.08(+0.89%)
Jul 19, 2016 9.175 9.295 9.131 9.295 877,029 +0.15(+1.59%)
Jul 18, 2016 9.124 9.178 9.099 9.150 508,910 +0.06(+0.63%)
Jul 15, 2016 9.055 9.131 9.004 9.093 506,971 +0.10(+1.13%)
Jul 14, 2016 9.074 9.074 8.966 8.991 436,367 -0.04(-0.49%)
Jul 13, 2016 8.985 9.105 8.953 9.036 625,652 +0.08(+0.92%)
Jul 12, 2016 9.055 9.074 8.953 8.953 496,895 -0.10(-1.12%)
Jul 11, 2016 8.865 9.067 8.764 9.055 648,515 +0.21(+2.36%)
Jul 08, 2016 8.707 8.846 8.656 8.846 533,375 +0.19(+2.19%)
Jul 07, 2016 8.745 8.764 8.593 8.656 582,042 -0.07(-0.80%)
Jul 06, 2016 8.738 8.783 8.650 8.726 537,045 +0.00(+0.00%)
Jul 05, 2016 8.675 8.770 8.650 8.726 442,429 +0.04(+0.51%)
Jul 01, 2016 8.751 8.681 8.681 8.681 573,749 -0.02(-0.22%)
Jun 30, 2016 8.574 8.764 8.504 8.700 745,075 +0.13(+1.48%)
Jun 29, 2016 8.605 8.650 8.517 8.574 974,210 +0.09(+1.12%)
Jun 28, 2016 8.358 8.504 8.333 8.479 1,383,701 +0.12(+1.44%)
Jun 27, 2016 8.504 8.504 8.178 8.358 1,343,413 +0.03(+0.38%)
Jun 24, 2016 8.039 8.420 8.027 8.327 2,829,316 +0.21(+2.54%)
Jun 23, 2016 8.158 8.214 8.083 8.120 614,845 +0.02(+0.23%)
Jun 22, 2016 8.095 8.120 8.014 8.102 444,049 +0.04(+0.46%)
Jun 21, 2016 8.158 8.158 8.039 8.064 429,593 +0.01(+0.08%)
Jun 20, 2016 8.158 8.258 8.052 8.058 725,666 -0.04(-0.46%)
Jun 17, 2016 8.102 8.114 7.939 8.095 920,836 +0.01(+0.15%)
Jun 16, 2016 8.033 8.095 8.008 8.083 286,837 +0.01(+0.15%)
Jun 15, 2016 8.102 8.172 8.027 8.071 350,943 -0.02(-0.31%)
Jun 14, 2016 8.127 8.127 8.039 8.095 273,150 -0.05(-0.61%)
Jun 13, 2016 8.214 8.258 8.095 8.145 503,482 -0.04(-0.46%)
Jun 10, 2016 8.177 8.233 8.102 8.183 398,895 +0.01(+0.08%)
Jun 09, 2016 7.996 8.264 7.983 8.177 966,395 +0.16(+1.95%)
Jun 08, 2016 7.896 8.039 7.858 8.021 577,160 +0.10(+1.26%)
Jun 07, 2016 7.796 7.983 7.783 7.921 354,861 +0.16(+2.01%)
Jun 06, 2016 7.846 7.908 7.758 7.764 319,553 -0.07(-0.96%)
Jun 03, 2016 7.646 7.858 7.646 7.839 425,231 +0.20(+2.62%)
Jun 02, 2016 7.590 7.640 7.515 7.640 259,015 +0.05(+0.66%)
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.