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

Armada Hoffler Properties Inc (NY: AHH )

10.68 +0.18 (+1.67%)
Streaming Delayed Price Updated: 12:13 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 (%)
May 29, 2020 7.248 7.345 6.813 6.958 710,511 -0.39(-5.27%)
May 28, 2020 7.668 7.668 7.200 7.345 769,765 -0.12(-1.62%)
May 27, 2020 7.143 7.466 7.055 7.466 800,779 +0.53(+7.68%)
May 26, 2020 6.611 7.014 6.518 6.934 888,609 +0.73(+11.70%)
May 22, 2020 6.385 6.465 6.078 6.207 261,284 -0.18(-2.78%)
May 21, 2020 6.409 6.627 6.369 6.385 449,624 -0.02(-0.38%)
May 20, 2020 6.239 6.570 6.159 6.409 684,714 +0.31(+5.17%)
May 19, 2020 6.256 6.304 6.005 6.094 550,090 -0.15(-2.45%)
May 18, 2020 5.957 6.401 5.852 6.247 1,097,805 +0.54(+9.48%)
May 15, 2020 5.965 5.965 5.416 5.707 2,576,672 -0.20(-3.42%)
May 14, 2020 5.642 5.933 5.214 5.908 767,754 +0.12(+2.09%)
May 13, 2020 6.288 6.320 5.166 5.787 977,165 -0.66(-10.26%)
May 12, 2020 6.877 6.877 6.304 6.449 708,726 -0.46(-6.66%)
May 11, 2020 7.184 7.224 6.708 6.909 585,780 -0.27(-3.82%)
May 08, 2020 6.869 7.232 6.869 7.184 536,197 +0.47(+6.97%)
May 07, 2020 6.845 6.942 6.611 6.716 490,333 +0.01(+0.12%)
May 06, 2020 7.160 7.361 6.659 6.708 392,974 -0.47(-6.52%)
May 05, 2020 7.369 7.474 7.111 7.176 1,132,111 -0.04(-0.56%)
May 04, 2020 7.410 7.490 7.038 7.216 522,275 -0.34(-4.49%)
May 01, 2020 7.466 7.781 7.273 7.555 531,489 -0.20(-2.60%)
Apr 30, 2020 7.361 8.023 7.030 7.757 1,017,681 -0.23(-2.83%)
Apr 29, 2020 8.265 8.351 7.882 7.983 772,971 +0.04(+0.51%)
Apr 28, 2020 7.684 8.253 7.628 7.943 721,049 +0.58(+7.89%)
Apr 27, 2020 6.716 7.418 6.716 7.361 429,926 +0.32(+4.59%)
Apr 24, 2020 7.071 7.127 6.942 7.038 431,510 +0.02(+0.35%)
Apr 23, 2020 6.651 7.038 6.522 7.014 685,378 +0.45(+6.89%)
Apr 22, 2020 6.885 6.958 6.538 6.562 458,882 -0.18(-2.63%)
Apr 21, 2020 6.627 6.942 6.546 6.740 519,343 -0.16(-2.34%)
Apr 20, 2020 6.909 7.184 6.595 6.901 504,375 -0.31(-4.36%)
Apr 17, 2020 6.909 7.297 6.845 7.216 718,068 +0.54(+8.10%)
Apr 16, 2020 7.047 7.047 6.465 6.675 1,065,413 -0.36(-5.05%)
Apr 15, 2020 6.990 7.337 6.938 7.030 771,358 -0.27(-3.65%)
Apr 14, 2020 8.160 8.177 6.861 7.297 977,602 -0.49(-6.32%)
Apr 13, 2020 8.717 8.875 7.668 7.789 1,343,566 -1.50(-16.16%)
Apr 09, 2020 8.677 9.403 8.572 9.290 531,365 +0.72(+8.38%)
Apr 08, 2020 8.378 8.677 8.136 8.572 507,399 +0.23(+2.81%)
Apr 07, 2020 8.508 8.782 8.120 8.338 755,526 +0.21(+2.58%)
Apr 06, 2020 7.587 8.136 7.539 8.128 668,440 +0.68(+9.10%)
Apr 03, 2020 7.757 8.015 7.200 7.450 557,630 -0.45(-5.72%)
Apr 02, 2020 7.757 8.277 7.474 7.902 501,275 +0.10(+1.24%)
Apr 01, 2020 8.273 8.298 7.523 7.805 1,058,311 -0.83(-9.63%)
Mar 31, 2020 8.152 8.750 8.039 8.637 947,941 +0.40(+4.90%)
Mar 30, 2020 8.064 8.241 7.563 8.233 988,075 +0.17(+2.10%)
Mar 27, 2020 7.862 8.475 7.620 8.064 475,739 -0.08(-0.99%)
Mar 26, 2020 7.055 8.467 7.038 8.144 737,671 +1.17(+16.78%)
Mar 25, 2020 6.861 7.176 6.691 6.974 745,277 +0.00(+0.00%)
Mar 24, 2020 7.216 7.426 6.465 6.974 642,006 +0.11(+1.65%)
Mar 23, 2020 6.436 7.058 5.917 6.861 863,491 +0.41(+6.34%)
Mar 20, 2020 7.231 7.624 6.302 6.452 1,001,778 -0.73(-10.19%)
Mar 19, 2020 6.759 7.388 6.538 7.183 749,994 +0.49(+7.29%)
Mar 18, 2020 6.790 7.160 6.515 6.696 671,685 -0.54(-7.50%)
Mar 17, 2020 6.837 7.455 6.507 7.239 1,044,992 +0.73(+11.25%)
Mar 16, 2020 8.938 9.221 6.247 6.507 902,273 -3.54(-35.24%)
Mar 13, 2020 9.630 10.06 8.970 10.05 690,009 +0.83(+9.05%)
Mar 12, 2020 10.42 10.42 9.135 9.213 1,174,180 -1.73(-15.82%)
Mar 11, 2020 11.83 11.83 10.89 10.94 804,889 -1.15(-9.50%)
Mar 10, 2020 12.31 12.36 11.30 12.09 862,505 +0.00(+0.00%)
Mar 09, 2020 13.25 13.38 12.07 12.09 401,622 -1.96(-13.94%)
Mar 06, 2020 13.77 14.07 13.58 14.05 502,414 +0.05(+0.34%)
Mar 05, 2020 13.84 14.10 13.82 14.01 521,299 -0.09(-0.61%)
Mar 04, 2020 13.71 14.14 13.71 14.09 300,243 +0.54(+3.95%)
Mar 03, 2020 13.67 14.03 13.47 13.56 465,791 -0.06(-0.40%)
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.