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 (%)
Jun 30, 2017 8.787 8.794 8.666 8.767 840,486 +0.01(+0.08%)
Jun 29, 2017 8.781 8.862 8.700 8.760 787,386 -0.09(-0.99%)
Jun 28, 2017 8.977 9.004 8.787 8.848 929,418 -0.14(-1.58%)
Jun 27, 2017 9.024 9.316 8.984 8.991 1,156,778 +0.07(+0.84%)
Jun 26, 2017 8.957 9.011 8.845 8.916 1,190,524 -0.05(-0.53%)
Jun 23, 2017 9.044 9.137 8.877 8.963 3,628,124 -0.18(-1.97%)
Jun 22, 2017 9.184 9.237 9.037 9.144 988,362 -0.05(-0.51%)
Jun 21, 2017 9.144 9.200 9.057 9.190 809,104 +0.05(+0.58%)
Jun 20, 2017 9.204 9.224 9.030 9.137 1,103,986 -0.09(-1.01%)
Jun 19, 2017 9.517 9.604 9.204 9.230 1,556,685 -0.33(-3.49%)
Jun 16, 2017 9.437 9.564 9.177 9.564 10,975,910 +0.05(+0.49%)
Jun 15, 2017 9.537 9.691 9.511 9.517 1,185,990 -0.15(-1.52%)
Jun 14, 2017 9.497 9.664 9.397 9.664 1,294,030 +0.17(+1.76%)
Jun 13, 2017 9.444 9.544 9.284 9.497 2,121,480 +0.43(+4.71%)
Jun 12, 2017 8.970 9.127 8.970 9.070 476,224 +0.09(+0.97%)
Jun 09, 2017 8.903 9.050 8.863 8.984 527,858 +0.05(+0.60%)
Jun 08, 2017 8.970 8.970 8.803 8.930 516,516 -0.04(-0.45%)
Jun 07, 2017 8.910 8.984 8.877 8.970 316,986 +0.07(+0.83%)
Jun 06, 2017 8.997 8.997 8.890 8.897 277,497 -0.11(-1.19%)
Jun 05, 2017 8.997 9.130 8.944 9.004 825,427 -0.02(-0.22%)
Jun 02, 2017 9.044 9.144 8.917 9.024 497,407 +0.03(+0.37%)
Jun 01, 2017 8.810 9.030 8.763 8.990 663,361 +0.17(+1.97%)
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%)
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.