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 (%)
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%)
Sep 01, 2016 9.029 9.052 8.980 9.045 409,627 +0.04(+0.44%)
Aug 31, 2016 9.111 9.111 8.908 9.006 745,471 -0.03(-0.29%)
Aug 30, 2016 9.032 9.052 8.925 9.032 221,970 -0.02(-0.22%)
Aug 29, 2016 9.000 9.104 9.000 9.052 246,608 +0.04(+0.44%)
Aug 26, 2016 9.098 9.150 8.928 9.013 336,852 -0.08(-0.93%)
Aug 25, 2016 8.993 9.111 8.967 9.098 231,861 +0.11(+1.24%)
Aug 24, 2016 9.006 9.019 8.908 8.987 458,608 -0.02(-0.22%)
Aug 23, 2016 8.987 9.091 8.974 9.006 345,282 +0.03(+0.36%)
Aug 22, 2016 8.843 8.983 8.810 8.974 484,027 +0.10(+1.10%)
Aug 19, 2016 9.026 9.045 8.738 8.875 692,527 -0.14(-1.59%)
Aug 18, 2016 9.006 9.104 8.967 9.019 371,730 -0.06(-0.65%)
Aug 17, 2016 9.059 9.098 8.980 9.078 502,711 -0.03(-0.36%)
Aug 16, 2016 9.163 9.182 8.934 9.111 1,529,950 -0.05(-0.57%)
Aug 15, 2016 9.170 9.248 9.130 9.163 399,202 +0.01(+0.07%)
Aug 12, 2016 9.170 9.261 9.130 9.157 327,606 -0.03(-0.36%)
Aug 11, 2016 9.124 9.235 9.124 9.189 464,906 +0.02(+0.21%)
Aug 10, 2016 9.248 9.248 9.117 9.170 662,915 -0.08(-0.85%)
Aug 09, 2016 9.091 9.268 9.065 9.248 478,658 +0.18(+2.02%)
Aug 08, 2016 9.085 9.111 9.052 9.065 732,616 -0.05(-0.50%)
Aug 05, 2016 9.150 9.163 9.058 9.111 726,829 -0.04(-0.43%)
Aug 04, 2016 9.196 9.294 9.098 9.150 841,914 -0.02(-0.21%)
Aug 03, 2016 9.477 9.477 9.130 9.170 1,183,137 -0.25(-2.64%)
Aug 02, 2016 10.12 10.13 9.333 9.418 1,455,019 -0.39(-3.93%)
Aug 01, 2016 9.804 9.830 9.706 9.804 495,787 +0.02(+0.20%)
Jul 29, 2016 9.679 9.862 9.673 9.784 862,221 +0.05(+0.47%)
Jul 28, 2016 9.621 9.777 9.607 9.738 427,230 +0.07(+0.68%)
Jul 27, 2016 9.771 9.790 9.503 9.673 609,902 -0.12(-1.27%)
Jul 26, 2016 9.947 9.966 9.772 9.797 665,858 -0.10(-1.06%)
Jul 25, 2016 9.836 9.921 9.712 9.902 1,002,420 +0.08(+0.80%)
Jul 22, 2016 9.751 9.849 9.712 9.823 765,139 +0.07(+0.74%)
Jul 21, 2016 9.738 9.763 9.647 9.751 656,662 +0.07(+0.74%)
Jul 20, 2016 9.640 9.719 9.568 9.679 733,485 +0.08(+0.89%)
Jul 19, 2016 9.470 9.594 9.424 9.594 849,699 +0.15(+1.59%)
Jul 18, 2016 9.418 9.473 9.392 9.444 493,051 +0.06(+0.63%)
Jul 15, 2016 9.346 9.424 9.294 9.385 491,173 +0.10(+1.13%)
Jul 14, 2016 9.366 9.366 9.255 9.281 422,768 -0.05(-0.49%)
Jul 13, 2016 9.274 9.398 9.241 9.326 606,155 +0.08(+0.92%)
Jul 12, 2016 9.346 9.366 9.241 9.241 481,411 -0.10(-1.12%)
Jul 11, 2016 9.150 9.359 9.045 9.346 628,306 +0.22(+2.36%)
Jul 08, 2016 8.987 9.130 8.934 9.130 516,754 +0.20(+2.19%)
Jul 07, 2016 9.026 9.045 8.869 8.934 563,904 -0.07(-0.80%)
Jul 06, 2016 9.019 9.065 8.928 9.006 520,309 +0.00(+0.00%)
Jul 05, 2016 8.954 9.052 8.928 9.006 428,642 +0.05(+0.51%)
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.