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

Armada Hoffler Properties Inc (NY: AHH )

10.92 +0.12 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2017 8.737 8.817 8.683 8.817 635,727 +0.07(+0.84%)
May 30, 2017 8.730 8.770 8.683 8.743 561,252 +0.01(+0.15%)
May 26, 2017 8.803 8.803 8.670 8.730 305,109 -0.06(-0.68%)
May 25, 2017 8.837 8.857 8.750 8.790 360,293 +0.01(+0.08%)
May 24, 2017 8.777 8.857 8.737 8.783 291,307 +0.03(+0.30%)
May 23, 2017 8.770 8.870 8.723 8.757 585,678 +0.02(+0.23%)
May 22, 2017 8.663 8.757 8.640 8.737 811,447 +0.09(+1.00%)
May 19, 2017 8.643 8.757 8.590 8.650 953,022 +0.01(+0.08%)
May 18, 2017 8.616 8.650 8.523 8.643 701,712 +0.06(+0.70%)
May 17, 2017 8.503 8.616 8.446 8.583 819,610 +0.06(+0.70%)
May 16, 2017 8.677 8.737 8.490 8.523 867,923 -0.14(-1.62%)
May 15, 2017 8.576 8.673 8.550 8.663 1,027,382 +0.09(+1.01%)
May 12, 2017 8.670 8.777 8.553 8.576 718,956 -0.13(-1.53%)
May 11, 2017 8.843 8.877 8.643 8.710 1,549,227 -0.13(-1.51%)
May 10, 2017 8.730 8.943 8.670 8.843 2,323,340 +0.13(+1.53%)
May 09, 2017 8.777 8.843 8.624 8.710 4,414,245 -0.49(-5.30%)
May 08, 2017 9.391 9.437 9.110 9.197 416,476 -0.21(-2.27%)
May 05, 2017 9.324 9.477 9.291 9.411 407,377 +0.10(+1.08%)
May 04, 2017 9.184 9.367 9.124 9.311 373,069 +0.11(+1.23%)
May 03, 2017 9.377 9.444 9.124 9.197 496,305 -0.19(-2.06%)
May 02, 2017 9.491 9.698 9.377 9.391 376,910 -0.19(-1.95%)
May 01, 2017 9.531 9.611 9.464 9.578 268,717 +0.06(+0.63%)
Apr 28, 2017 9.651 9.651 9.457 9.517 198,872 -0.14(-1.45%)
Apr 27, 2017 9.738 9.771 9.651 9.658 240,853 -0.06(-0.62%)
Apr 26, 2017 9.711 9.784 9.638 9.718 369,137 +0.02(+0.21%)
Apr 25, 2017 9.678 9.784 9.664 9.698 258,374 +0.03(+0.28%)
Apr 24, 2017 9.758 9.784 9.611 9.671 263,603 -0.07(-0.69%)
Apr 21, 2017 9.798 9.858 9.711 9.738 361,126 -0.03(-0.34%)
Apr 20, 2017 9.691 9.798 9.644 9.771 236,791 +0.06(+0.62%)
Apr 19, 2017 9.758 9.794 9.678 9.711 255,734 -0.05(-0.55%)
Apr 18, 2017 9.557 9.811 9.511 9.764 450,588 +0.19(+2.02%)
Apr 17, 2017 9.551 9.631 9.504 9.571 290,481 +0.03(+0.35%)
Apr 13, 2017 9.611 9.631 9.496 9.537 284,581 -0.06(-0.63%)
Apr 12, 2017 9.638 9.638 9.517 9.598 283,355 +0.01(+0.07%)
Apr 11, 2017 9.344 9.604 9.317 9.591 267,984 +0.25(+2.64%)
Apr 10, 2017 9.291 9.371 9.257 9.344 176,531 +0.04(+0.43%)
Apr 07, 2017 9.357 9.357 9.277 9.304 121,603 -0.04(-0.43%)
Apr 06, 2017 9.257 9.344 9.177 9.344 243,389 +0.11(+1.16%)
Apr 05, 2017 9.197 9.264 9.117 9.237 270,467 +0.05(+0.51%)
Apr 04, 2017 9.177 9.250 9.144 9.190 198,157 +0.01(+0.07%)
Apr 03, 2017 9.284 9.284 9.164 9.184 202,791 -0.09(-0.94%)
Mar 31, 2017 9.137 9.304 9.117 9.271 460,379 +0.13(+1.46%)
Mar 30, 2017 9.084 9.177 9.040 9.137 408,265 +0.06(+0.66%)
Mar 29, 2017 8.977 9.097 8.963 9.077 187,516 +0.06(+0.67%)
Mar 28, 2017 8.957 9.037 8.890 9.017 223,481 +0.04(+0.45%)
Mar 27, 2017 9.017 9.110 8.877 8.977 375,270 -0.05(-0.52%)
Mar 24, 2017 9.116 9.129 9.017 9.024 198,312 -0.07(-0.80%)
Mar 23, 2017 8.958 9.142 8.899 9.096 335,428 +0.12(+1.32%)
Mar 22, 2017 8.971 9.024 8.750 8.977 441,973 +0.01(+0.07%)
Mar 21, 2017 9.030 9.096 8.964 8.971 641,288 -0.08(-0.87%)
Mar 20, 2017 9.149 9.195 8.918 9.050 406,900 -0.14(-1.50%)
Mar 17, 2017 9.043 9.201 9.004 9.188 725,135 +0.14(+1.60%)
Mar 16, 2017 8.931 9.096 8.931 9.043 338,170 +0.07(+0.81%)
Mar 15, 2017 8.793 8.997 8.793 8.971 231,887 +0.20(+2.33%)
Mar 14, 2017 8.820 8.820 8.662 8.767 336,405 +0.01(+0.08%)
Mar 13, 2017 8.734 8.820 8.714 8.760 284,990 +0.03(+0.38%)
Mar 10, 2017 8.701 8.739 8.563 8.727 402,975 +0.08(+0.91%)
Mar 09, 2017 8.806 8.899 8.648 8.648 337,613 -0.18(-2.01%)
Mar 08, 2017 9.096 9.162 8.800 8.826 616,583 -0.34(-3.66%)
Mar 07, 2017 9.182 9.274 9.122 9.162 308,643 -0.05(-0.50%)
Mar 06, 2017 9.162 9.234 9.116 9.208 222,672 +0.00(+0.00%)
Mar 03, 2017 9.195 9.247 9.050 9.208 316,939 -0.01(-0.07%)
Mar 02, 2017 9.254 9.267 9.149 9.214 260,909 -0.04(-0.43%)
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.