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 (%)
Mar 31, 2014 5.535 5.605 5.513 5.563 104,934 +0.03(+0.60%)
Mar 28, 2014 5.507 5.585 5.446 5.530 102,730 +0.00(+0.00%)
Mar 27, 2014 5.453 5.535 5.431 5.530 137,756 +0.07(+1.30%)
Mar 26, 2014 5.546 5.633 5.448 5.459 84,481 -0.08(-1.38%)
Mar 25, 2014 5.513 5.579 5.486 5.535 88,412 +0.08(+1.40%)
Mar 24, 2014 5.590 5.595 5.453 5.459 98,142 -0.15(-2.63%)
Mar 21, 2014 5.660 5.699 5.573 5.606 188,418 -0.06(-1.06%)
Mar 20, 2014 5.715 5.715 5.655 5.666 60,693 -0.03(-0.48%)
Mar 19, 2014 5.780 5.808 5.682 5.693 199,692 -0.07(-1.23%)
Mar 18, 2014 5.688 5.797 5.688 5.764 273,215 +0.09(+1.54%)
Mar 17, 2014 5.720 5.720 5.660 5.677 86,666 +0.00(+0.00%)
Mar 14, 2014 5.508 5.699 5.508 5.677 324,025 +0.14(+2.56%)
Mar 13, 2014 5.508 5.644 5.470 5.535 204,796 +0.03(+0.49%)
Mar 12, 2014 5.437 5.551 5.437 5.508 109,607 +0.08(+1.41%)
Mar 11, 2014 5.491 5.491 5.355 5.431 54,351 -0.07(-1.29%)
Mar 10, 2014 5.491 5.540 5.410 5.502 78,203 +0.02(+0.40%)
Mar 07, 2014 5.524 5.617 5.399 5.480 149,096 -0.01(-0.20%)
Mar 06, 2014 5.546 5.584 5.454 5.491 104,694 -0.07(-1.27%)
Mar 05, 2014 5.491 5.617 5.480 5.562 122,600 +0.11(+2.00%)
Mar 04, 2014 5.459 5.535 5.404 5.453 221,481 +0.03(+0.60%)
Mar 03, 2014 5.284 5.453 5.284 5.420 175,732 +0.08(+1.53%)
Feb 28, 2014 5.393 5.425 5.268 5.339 169,756 -0.04(-0.81%)
Feb 27, 2014 5.399 5.399 5.311 5.382 95,313 +0.01(+0.10%)
Feb 26, 2014 5.317 5.404 5.290 5.377 97,851 +0.08(+1.44%)
Feb 25, 2014 5.290 5.317 5.235 5.300 106,618 +0.01(+0.21%)
Feb 24, 2014 5.295 5.306 5.257 5.290 150,022 +0.03(+0.52%)
Feb 21, 2014 5.208 5.339 5.164 5.262 158,159 +0.07(+1.37%)
Feb 20, 2014 5.061 5.219 5.061 5.191 96,323 +0.11(+2.15%)
Feb 19, 2014 5.039 5.104 4.990 5.082 159,386 +0.01(+0.11%)
Feb 18, 2014 4.979 5.104 4.927 5.077 86,971 +0.12(+2.42%)
Feb 14, 2014 4.930 4.957 4.957 4.957 669,884 +0.04(+0.78%)
Feb 13, 2014 4.908 4.935 4.881 4.919 551,221 +0.01(+0.11%)
Feb 12, 2014 4.962 4.962 4.881 4.913 313,358 -0.03(-0.55%)
Feb 11, 2014 4.859 5.011 4.859 4.941 137,173 +0.09(+1.80%)
Feb 10, 2014 4.837 4.859 4.788 4.853 133,404 +0.03(+0.57%)
Feb 07, 2014 4.891 4.897 4.826 4.826 191,945 -0.05(-1.01%)
Feb 06, 2014 4.853 4.908 4.853 4.875 98,157 +0.03(+0.56%)
Feb 05, 2014 4.946 4.946 4.842 4.848 139,329 -0.11(-2.20%)
Feb 04, 2014 4.897 4.990 4.891 4.957 222,063 +0.10(+2.13%)
Feb 03, 2014 4.968 4.981 4.834 4.853 210,361 -0.11(-2.20%)
Jan 31, 2014 4.924 5.006 4.908 4.962 142,406 -0.04(-0.87%)
Jan 30, 2014 5.006 5.044 4.984 5.006 303,676 +0.05(+1.10%)
Jan 29, 2014 5.039 5.055 4.935 4.951 278,848 -0.11(-2.26%)
Jan 28, 2014 5.110 5.153 5.044 5.066 326,793 -0.02(-0.43%)
Jan 27, 2014 5.115 5.126 5.044 5.088 124,103 -0.04(-0.85%)
Jan 24, 2014 5.224 5.256 5.082 5.131 243,647 -0.14(-2.69%)
Jan 23, 2014 5.175 5.290 5.153 5.273 150,466 +0.08(+1.47%)
Jan 22, 2014 5.164 5.208 5.115 5.197 249,663 +0.05(+0.95%)
Jan 21, 2014 5.208 5.224 5.104 5.148 230,097 -0.03(-0.63%)
Jan 17, 2014 5.290 5.181 5.181 5.181 307,160 -0.13(-2.36%)
Jan 16, 2014 5.519 5.519 5.219 5.306 177,518 -0.20(-3.66%)
Jan 15, 2014 5.410 5.524 5.404 5.508 180,817 +0.07(+1.20%)
Jan 14, 2014 5.311 5.453 5.290 5.442 133,199 +0.14(+2.67%)
Jan 13, 2014 5.284 5.328 5.208 5.300 236,542 -0.02(-0.41%)
Jan 10, 2014 5.442 5.442 5.273 5.322 150,114 -0.10(-1.91%)
Jan 09, 2014 5.410 5.540 5.317 5.426 1,148,600 +0.06(+1.12%)
Jan 08, 2014 5.306 5.388 5.295 5.366 151,739 +0.03(+0.51%)
Jan 07, 2014 5.344 5.410 5.224 5.339 102,344 +0.05(+0.93%)
Jan 06, 2014 5.219 5.339 5.190 5.290 121,635 +0.10(+2.00%)
Jan 03, 2014 5.186 5.344 5.117 5.186 104,764 -0.01(-0.21%)
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.