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

Armada Hoffler Properties Inc (NY: AHH )

11.04 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 9.644 9.726 9.494 9.615 334,303 +0.04(+0.40%)
Oct 30, 2023 9.673 9.760 9.470 9.576 284,430 +0.01(+0.10%)
Oct 27, 2023 9.769 9.885 9.518 9.567 274,869 -0.20(-2.08%)
Oct 26, 2023 9.702 9.847 9.682 9.769 314,682 +0.13(+1.30%)
Oct 25, 2023 9.595 9.673 9.538 9.644 224,242 -0.06(-0.60%)
Oct 24, 2023 9.644 9.789 9.576 9.702 231,524 +0.14(+1.41%)
Oct 23, 2023 9.750 9.827 9.567 9.567 335,768 -0.26(-2.65%)
Oct 20, 2023 9.991 10.06 9.818 9.827 298,712 -0.10(-0.97%)
Oct 19, 2023 9.914 10.12 9.885 9.924 304,096 -0.06(-0.58%)
Oct 18, 2023 10.16 10.16 9.972 9.982 369,460 -0.27(-2.64%)
Oct 17, 2023 10.03 10.34 10.03 10.25 292,892 +0.12(+1.14%)
Oct 16, 2023 10.11 10.19 9.982 10.14 297,592 +0.14(+1.45%)
Oct 13, 2023 10.40 10.42 9.977 9.991 288,042 -0.34(-3.27%)
Oct 12, 2023 10.40 10.45 10.26 10.33 287,260 -0.14(-1.38%)
Oct 11, 2023 10.31 10.52 10.31 10.47 264,352 +0.27(+2.65%)
Oct 10, 2023 10.22 10.28 10.16 10.20 181,149 -0.03(-0.28%)
Oct 09, 2023 9.991 10.32 9.972 10.23 351,647 +0.15(+1.53%)
Oct 06, 2023 9.991 10.15 9.885 10.08 427,521 +0.03(+0.29%)
Oct 05, 2023 9.846 10.09 9.846 10.05 425,281 +0.22(+2.26%)
Oct 04, 2023 9.760 9.875 9.692 9.827 483,546 +0.10(+0.99%)
Oct 03, 2023 9.827 9.933 9.586 9.731 531,426 -0.18(-1.85%)
Oct 02, 2023 9.875 10.00 9.818 9.914 648,677 +0.03(+0.29%)
Sep 29, 2023 10.05 10.12 9.818 9.885 1,147,717 -0.01(-0.10%)
Sep 28, 2023 9.875 10.01 9.846 9.895 662,495 +0.06(+0.59%)
Sep 27, 2023 9.982 10.15 9.832 9.837 465,947 -0.09(-0.88%)
Sep 26, 2023 10.09 10.16 9.924 9.924 315,134 -0.25(-2.42%)
Sep 25, 2023 10.22 10.22 10.15 10.17 215,905 -0.08(-0.74%)
Sep 22, 2023 10.31 10.41 10.25 10.25 217,491 -0.05(-0.46%)
Sep 21, 2023 10.59 10.59 10.29 10.29 179,320 -0.32(-3.04%)
Sep 20, 2023 10.76 10.89 10.62 10.62 231,598 -0.04(-0.36%)
Sep 19, 2023 10.61 10.69 10.61 10.65 168,547 +0.03(+0.27%)
Sep 18, 2023 10.77 10.77 10.62 10.62 199,743 -0.10(-0.97%)
Sep 15, 2023 10.86 10.90 10.70 10.73 1,250,308 -0.16(-1.48%)
Sep 14, 2023 10.79 10.89 10.71 10.89 165,539 +0.24(+2.22%)
Sep 13, 2023 10.71 10.74 10.60 10.65 187,953 -0.08(-0.71%)
Sep 12, 2023 10.74 10.79 10.63 10.73 156,722 -0.03(-0.26%)
Sep 11, 2023 10.69 10.77 10.55 10.76 278,623 +0.13(+1.25%)
Sep 08, 2023 10.69 10.69 10.51 10.62 168,343 -0.03(-0.27%)
Sep 07, 2023 10.66 10.77 10.56 10.65 307,867 -0.03(-0.27%)
Sep 06, 2023 10.64 10.79 10.53 10.68 256,499 +0.07(+0.63%)
Sep 05, 2023 10.80 10.80 10.53 10.62 329,061 -0.24(-2.18%)
Sep 01, 2023 10.90 10.97 10.82 10.85 170,808 +0.06(+0.53%)
Aug 31, 2023 11.00 11.00 10.79 10.80 279,913 -0.22(-1.98%)
Aug 30, 2023 10.92 11.03 10.88 11.01 174,246 +0.09(+0.87%)
Aug 29, 2023 10.80 10.94 10.76 10.92 147,849 +0.16(+1.50%)
Aug 28, 2023 10.78 10.93 10.74 10.76 124,613 +0.06(+0.53%)
Aug 25, 2023 10.78 10.85 10.69 10.70 109,478 -0.02(-0.18%)
Aug 24, 2023 10.83 11.02 10.70 10.72 206,248 -0.11(-1.05%)
Aug 23, 2023 10.64 10.90 10.62 10.83 176,244 +0.27(+2.51%)
Aug 22, 2023 10.59 10.75 10.47 10.57 171,916 +0.06(+0.54%)
Aug 21, 2023 10.78 10.78 10.51 10.51 194,937 -0.24(-2.20%)
Aug 18, 2023 10.61 10.85 10.61 10.75 237,330 +0.08(+0.71%)
Aug 17, 2023 10.86 10.93 10.62 10.67 210,271 -0.19(-1.75%)
Aug 16, 2023 10.91 10.99 10.80 10.86 168,269 -0.01(-0.09%)
Aug 15, 2023 10.92 11.03 10.85 10.87 213,582 -0.15(-1.38%)
Aug 14, 2023 11.27 11.27 10.97 11.02 222,642 -0.24(-2.10%)
Aug 11, 2023 11.32 11.43 11.21 11.26 273,873 -0.07(-0.59%)
Aug 10, 2023 11.43 11.57 11.31 11.33 141,778 -0.09(-0.83%)
Aug 09, 2023 11.33 11.50 11.28 11.42 170,098 +0.08(+0.67%)
Aug 08, 2023 11.43 11.45 11.28 11.35 197,219 -0.20(-1.72%)
Aug 07, 2023 11.46 11.58 11.45 11.54 211,375 +0.15(+1.33%)
Aug 04, 2023 11.43 11.57 11.34 11.39 176,547 -0.03(-0.25%)
Aug 03, 2023 11.19 11.45 11.14 11.42 228,419 +0.12(+1.09%)
Aug 02, 2023 11.38 11.50 11.28 11.30 238,404 -0.19(-1.65%)
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.