Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.76 10.95 10.76 10.92 271,633 +0.14(+1.30%)
Apr 27, 2023 10.65 10.83 10.65 10.78 184,400 +0.15(+1.40%)
Apr 26, 2023 10.69 10.85 10.59 10.63 187,265 -0.14(-1.30%)
Apr 25, 2023 10.80 10.85 10.73 10.77 213,487 -0.11(-1.03%)
Apr 24, 2023 11.00 11.03 10.84 10.89 212,636 -0.09(-0.85%)
Apr 21, 2023 11.06 11.09 10.90 10.98 245,375 -0.07(-0.67%)
Apr 20, 2023 11.05 11.11 10.92 11.05 240,009 -0.08(-0.75%)
Apr 19, 2023 10.98 11.14 10.93 11.14 210,172 +0.09(+0.84%)
Apr 18, 2023 11.23 11.25 11.00 11.04 262,188 -0.15(-1.33%)
Apr 17, 2023 10.98 11.21 10.98 11.19 202,009 +0.24(+2.21%)
Apr 14, 2023 11.04 11.17 10.78 10.95 429,778 +0.02(+0.17%)
Apr 13, 2023 11.04 11.08 10.82 10.93 531,585 -0.12(-1.10%)
Apr 12, 2023 11.30 11.30 11.04 11.05 234,338 -0.13(-1.17%)
Apr 11, 2023 11.32 11.32 11.15 11.18 359,124 -0.07(-0.58%)
Apr 10, 2023 11.18 11.28 11.05 11.25 333,932 +0.03(+0.25%)
Apr 06, 2023 11.04 11.24 10.98 11.22 409,233 +0.26(+2.38%)
Apr 05, 2023 10.84 10.99 10.80 10.96 461,654 +0.07(+0.60%)
Apr 04, 2023 11.12 11.15 10.80 10.90 269,048 -0.16(-1.43%)
Apr 03, 2023 11.06 11.16 10.97 11.05 382,765 +0.05(+0.42%)
Mar 31, 2023 10.85 11.02 10.82 11.01 449,611 +0.24(+2.25%)
Mar 30, 2023 10.83 10.90 10.66 10.77 232,088 +0.02(+0.17%)
Mar 29, 2023 10.70 10.77 10.66 10.75 370,427 +0.11(+1.05%)
Mar 28, 2023 10.35 10.69 10.24 10.63 632,306 +0.20(+1.87%)
Mar 27, 2023 10.51 10.58 10.32 10.44 472,636 +0.11(+1.06%)
Mar 24, 2023 9.926 10.35 9.926 10.33 433,574 +0.32(+3.21%)
Mar 23, 2023 10.26 10.41 10.00 10.01 414,045 -0.22(-2.15%)
Mar 22, 2023 10.73 10.73 10.21 10.23 519,642 -0.56(-5.18%)
Mar 21, 2023 10.84 10.96 10.69 10.79 622,374 +0.11(+1.03%)
Mar 20, 2023 10.72 10.88 10.67 10.68 600,512 +0.11(+1.04%)
Mar 17, 2023 10.81 10.81 10.56 10.57 1,271,846 -0.33(-3.03%)
Mar 16, 2023 10.81 11.09 10.62 10.90 504,325 -0.06(-0.59%)
Mar 15, 2023 10.83 11.04 10.71 10.96 511,957 -0.11(-0.99%)
Mar 14, 2023 11.22 11.39 10.99 11.07 539,148 +0.16(+1.51%)
Mar 13, 2023 10.78 11.15 10.73 10.91 525,045 -0.04(-0.33%)
Mar 10, 2023 11.40 11.41 10.86 10.94 495,603 -0.49(-4.33%)
Mar 09, 2023 11.62 11.68 11.43 11.44 265,771 -0.17(-1.42%)
Mar 08, 2023 11.51 11.67 11.45 11.60 250,281 +0.14(+1.20%)
Mar 07, 2023 11.76 11.77 11.41 11.47 361,614 -0.30(-2.57%)
Mar 06, 2023 11.81 11.85 11.69 11.77 338,601 -0.06(-0.54%)
Mar 03, 2023 11.89 11.94 11.80 11.83 223,197 +0.02(+0.15%)
Mar 02, 2023 11.69 11.89 11.65 11.81 367,983 +0.05(+0.39%)
Mar 01, 2023 11.71 11.77 11.58 11.77 244,536 +0.02(+0.16%)
Feb 28, 2023 11.77 11.96 11.74 11.75 312,971 -0.07(-0.62%)
Feb 27, 2023 11.91 12.00 11.77 11.82 192,279 +0.02(+0.16%)
Feb 24, 2023 11.84 11.85 11.73 11.80 327,630 -0.21(-1.75%)
Feb 23, 2023 12.05 12.14 11.88 12.02 219,624 +0.05(+0.46%)
Feb 22, 2023 11.98 12.12 11.90 11.96 333,135 +0.05(+0.38%)
Feb 21, 2023 12.17 12.29 11.91 11.91 290,828 -0.41(-3.35%)
Feb 17, 2023 12.33 12.36 12.16 12.33 414,476 +0.12(+0.98%)
Feb 16, 2023 12.24 12.30 12.14 12.21 335,303 -0.17(-1.41%)
Feb 15, 2023 12.37 12.58 12.14 12.38 675,559 +0.04(+0.30%)
Feb 14, 2023 11.50 12.51 11.50 12.35 727,959 +0.76(+6.57%)
Feb 13, 2023 11.41 11.60 11.41 11.58 190,338 +0.13(+1.12%)
Feb 10, 2023 11.36 11.51 11.36 11.46 202,385 +0.06(+0.48%)
Feb 09, 2023 11.58 11.66 11.37 11.40 193,173 -0.16(-1.35%)
Feb 08, 2023 11.65 11.71 11.48 11.56 139,837 -0.09(-0.79%)
Feb 07, 2023 11.61 11.76 11.52 11.65 300,202 -0.05(-0.47%)
Feb 06, 2023 11.73 11.73 11.52 11.70 180,506 -0.09(-0.78%)
Feb 03, 2023 11.75 11.83 11.64 11.80 335,591 -0.01(-0.08%)
Feb 02, 2023 11.64 11.90 11.64 11.80 258,583 +0.26(+2.22%)
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.