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

Armada Hoffler Properties Inc (NY: AHH )

10.98 -0.10 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 9.464 9.544 9.317 9.435 340,664 +0.04(+0.40%)
Oct 30, 2023 9.492 9.577 9.293 9.397 289,841 +0.01(+0.10%)
Oct 27, 2023 9.587 9.701 9.341 9.388 280,099 -0.20(-2.08%)
Oct 26, 2023 9.521 9.664 9.502 9.587 320,669 +0.12(+1.30%)
Oct 25, 2023 9.416 9.492 9.359 9.464 228,508 -0.06(-0.60%)
Oct 24, 2023 9.464 9.606 9.397 9.521 235,929 +0.13(+1.41%)
Oct 23, 2023 9.568 9.644 9.388 9.388 342,156 -0.26(-2.65%)
Oct 20, 2023 9.805 9.871 9.634 9.644 304,395 -0.09(-0.97%)
Oct 19, 2023 9.729 9.933 9.701 9.738 309,882 -0.06(-0.58%)
Oct 18, 2023 9.975 9.975 9.786 9.795 376,489 -0.27(-2.64%)
Oct 17, 2023 9.843 10.15 9.843 10.06 298,465 +0.11(+1.14%)
Oct 16, 2023 9.918 9.999 9.795 9.947 303,254 +0.14(+1.45%)
Oct 13, 2023 10.20 10.23 9.791 9.805 293,522 -0.33(-3.27%)
Oct 12, 2023 10.20 10.25 10.07 10.14 292,725 -0.14(-1.38%)
Oct 11, 2023 10.12 10.33 10.12 10.28 269,381 +0.27(+2.65%)
Oct 10, 2023 10.03 10.09 9.975 10.01 184,596 -0.03(-0.28%)
Oct 09, 2023 9.805 10.13 9.786 10.04 358,337 +0.15(+1.53%)
Oct 06, 2023 9.805 9.957 9.701 9.890 435,655 +0.03(+0.29%)
Oct 05, 2023 9.663 9.905 9.663 9.862 433,372 +0.22(+2.26%)
Oct 04, 2023 9.577 9.691 9.511 9.644 492,746 +0.09(+0.99%)
Oct 03, 2023 9.644 9.748 9.407 9.549 541,536 -0.18(-1.85%)
Oct 02, 2023 9.691 9.814 9.634 9.729 661,018 +0.03(+0.29%)
Sep 29, 2023 9.862 9.928 9.634 9.701 1,169,553 -0.01(-0.10%)
Sep 28, 2023 9.691 9.824 9.663 9.710 675,100 +0.06(+0.59%)
Sep 27, 2023 9.795 9.956 9.648 9.653 474,812 -0.09(-0.88%)
Sep 26, 2023 9.899 9.975 9.738 9.738 321,130 -0.24(-2.42%)
Sep 25, 2023 10.03 10.03 9.961 9.980 220,013 -0.07(-0.74%)
Sep 22, 2023 10.12 10.21 10.05 10.05 221,629 -0.05(-0.46%)
Sep 21, 2023 10.39 10.40 10.10 10.10 182,731 -0.32(-3.04%)
Sep 20, 2023 10.56 10.68 10.42 10.42 236,004 -0.04(-0.36%)
Sep 19, 2023 10.41 10.49 10.41 10.45 171,754 +0.03(+0.27%)
Sep 18, 2023 10.57 10.57 10.42 10.43 203,543 -0.10(-0.97%)
Sep 15, 2023 10.66 10.70 10.50 10.53 1,274,095 -0.16(-1.48%)
Sep 14, 2023 10.58 10.69 10.51 10.69 168,689 +0.23(+2.22%)
Sep 13, 2023 10.51 10.54 10.40 10.45 191,529 -0.07(-0.71%)
Sep 12, 2023 10.54 10.58 10.44 10.53 159,704 -0.03(-0.26%)
Sep 11, 2023 10.49 10.57 10.35 10.56 283,923 +0.13(+1.25%)
Sep 08, 2023 10.49 10.49 10.31 10.43 171,545 -0.03(-0.27%)
Sep 07, 2023 10.46 10.57 10.36 10.45 313,725 -0.03(-0.27%)
Sep 06, 2023 10.45 10.58 10.33 10.48 261,379 +0.07(+0.62%)
Sep 05, 2023 10.59 10.59 10.33 10.42 335,321 -0.23(-2.18%)
Sep 01, 2023 10.70 10.76 10.62 10.65 174,058 +0.06(+0.53%)
Aug 31, 2023 10.80 10.80 10.58 10.59 285,238 -0.21(-1.98%)
Aug 30, 2023 10.71 10.83 10.68 10.81 177,561 +0.09(+0.87%)
Aug 29, 2023 10.60 10.73 10.56 10.71 150,662 +0.16(+1.50%)
Aug 28, 2023 10.58 10.72 10.54 10.56 126,984 +0.06(+0.53%)
Aug 25, 2023 10.58 10.65 10.49 10.50 111,560 -0.02(-0.18%)
Aug 24, 2023 10.63 10.82 10.50 10.52 210,172 -0.11(-1.05%)
Aug 23, 2023 10.45 10.70 10.42 10.63 179,597 +0.26(+2.51%)
Aug 22, 2023 10.39 10.55 10.27 10.37 175,187 +0.06(+0.54%)
Aug 21, 2023 10.58 10.58 10.31 10.31 198,646 -0.23(-2.20%)
Aug 18, 2023 10.41 10.65 10.41 10.55 241,845 +0.07(+0.71%)
Aug 17, 2023 10.66 10.72 10.43 10.47 214,272 -0.19(-1.75%)
Aug 16, 2023 10.71 10.79 10.60 10.66 171,470 -0.01(-0.09%)
Aug 15, 2023 10.71 10.83 10.65 10.67 217,646 -0.15(-1.38%)
Aug 14, 2023 11.06 11.06 10.76 10.82 226,878 -0.23(-2.10%)
Aug 11, 2023 11.11 11.21 11.00 11.05 279,083 -0.07(-0.59%)
Aug 10, 2023 11.22 11.35 11.10 11.11 144,475 -0.09(-0.83%)
Aug 09, 2023 11.11 11.28 11.07 11.21 173,334 +0.07(+0.67%)
Aug 08, 2023 11.22 11.24 11.07 11.13 200,971 -0.20(-1.72%)
Aug 07, 2023 11.24 11.37 11.24 11.33 215,397 +0.15(+1.33%)
Aug 04, 2023 11.22 11.36 11.12 11.18 179,906 -0.03(-0.25%)
Aug 03, 2023 10.98 11.24 10.93 11.21 232,765 +0.12(+1.09%)
Aug 02, 2023 11.17 11.28 11.07 11.09 242,940 -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.