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 (%)
Jan 30, 2015 6.198 6.198 6.083 6.140 240,804 -0.07(-1.20%)
Jan 29, 2015 6.106 6.232 6.037 6.215 258,951 +0.10(+1.69%)
Jan 28, 2015 6.169 6.169 6.042 6.111 337,041 -0.06(-1.03%)
Jan 27, 2015 6.186 6.221 6.140 6.175 125,890 -0.03(-0.56%)
Jan 26, 2015 6.123 6.249 6.019 6.209 188,796 +0.12(+1.89%)
Jan 23, 2015 6.123 6.152 6.037 6.094 188,600 -0.03(-0.56%)
Jan 22, 2015 6.129 6.180 6.117 6.129 235,243 +0.04(+0.66%)
Jan 21, 2015 6.013 6.215 5.950 6.088 303,308 +0.09(+1.44%)
Jan 20, 2015 6.002 6.094 5.950 6.002 528,702 +0.00(+0.00%)
Jan 16, 2015 5.985 6.157 5.933 6.002 266,102 +0.00(+0.00%)
Jan 15, 2015 6.048 6.048 5.927 6.002 331,610 -0.01(-0.19%)
Jan 14, 2015 5.893 6.031 5.870 6.013 283,641 +0.07(+1.26%)
Jan 13, 2015 5.841 6.042 5.841 5.939 349,372 +0.13(+2.18%)
Jan 12, 2015 5.674 5.925 5.674 5.812 547,377 +0.17(+3.06%)
Jan 09, 2015 5.628 5.685 5.593 5.639 138,780 +0.03(+0.51%)
Jan 08, 2015 5.639 5.639 5.594 5.611 160,792 +0.02(+0.31%)
Jan 07, 2015 5.542 5.599 5.524 5.593 181,291 +0.07(+1.25%)
Jan 06, 2015 5.570 5.605 5.496 5.524 197,622 -0.04(-0.72%)
Jan 05, 2015 5.467 5.582 5.432 5.565 243,079 +0.10(+1.79%)
Jan 02, 2015 5.461 5.519 5.438 5.467 154,495 +0.01(+0.11%)
Dec 31, 2014 5.467 5.461 5.461 5.461 250,063 -0.02(-0.32%)
Dec 30, 2014 5.484 5.496 5.369 5.478 159,077 +0.03(+0.53%)
Dec 29, 2014 5.450 5.501 5.421 5.450 145,959 -0.01(-0.11%)
Dec 26, 2014 5.455 5.507 5.432 5.455 85,834 +0.01(+0.21%)
Dec 24, 2014 5.427 5.444 5.444 5.444 119,282 +0.01(+0.21%)
Dec 23, 2014 5.466 5.466 5.427 5.432 157,716 -0.02(-0.42%)
Dec 22, 2014 5.432 5.478 5.410 5.455 171,342 +0.01(+0.10%)
Dec 19, 2014 5.393 5.461 5.382 5.449 325,900 +0.05(+0.94%)
Dec 18, 2014 5.382 5.410 5.297 5.399 265,671 +0.02(+0.32%)
Dec 17, 2014 5.314 5.382 5.291 5.382 211,191 +0.09(+1.71%)
Dec 16, 2014 5.365 5.444 5.285 5.291 220,821 -0.06(-1.16%)
Dec 15, 2014 5.449 5.449 5.353 5.353 205,998 -0.06(-1.15%)
Dec 12, 2014 5.353 5.506 5.348 5.416 272,301 +0.05(+0.95%)
Dec 11, 2014 5.365 5.523 5.336 5.365 1,023,296 +0.02(+0.32%)
Dec 10, 2014 5.308 5.398 5.274 5.348 313,211 +0.03(+0.64%)
Dec 09, 2014 5.246 5.325 5.246 5.314 220,605 +0.03(+0.54%)
Dec 08, 2014 5.291 5.314 5.268 5.285 152,165 -0.01(-0.11%)
Dec 05, 2014 5.251 5.331 5.251 5.291 194,471 +0.03(+0.54%)
Dec 04, 2014 5.297 5.297 5.240 5.263 172,496 -0.05(-0.96%)
Dec 03, 2014 5.359 5.370 5.308 5.314 126,222 -0.03(-0.63%)
Dec 02, 2014 5.331 5.379 5.314 5.348 276,613 +0.03(+0.53%)
Dec 01, 2014 5.370 5.393 5.308 5.319 194,115 -0.05(-0.95%)
Nov 28, 2014 5.376 5.461 5.365 5.370 183,580 -0.01(-0.11%)
Nov 26, 2014 5.308 5.376 5.376 5.376 610,726 +0.07(+1.28%)
Nov 25, 2014 5.319 5.319 5.285 5.308 110,909 -0.01(-0.11%)
Nov 24, 2014 5.314 5.331 5.297 5.314 171,664 +0.02(+0.32%)
Nov 21, 2014 5.319 5.319 5.257 5.297 335,079 -0.01(-0.11%)
Nov 20, 2014 5.302 5.348 5.291 5.302 158,375 +0.00(+0.00%)
Nov 19, 2014 5.314 5.342 5.263 5.302 225,109 -0.02(-0.43%)
Nov 18, 2014 5.342 5.359 5.302 5.325 290,943 +0.00(+0.00%)
Nov 17, 2014 5.348 5.376 5.319 5.325 267,862 -0.02(-0.32%)
Nov 14, 2014 5.387 5.421 5.319 5.342 341,690 -0.06(-1.15%)
Nov 13, 2014 5.444 5.517 5.399 5.404 422,251 -0.04(-0.73%)
Nov 12, 2014 5.376 5.495 5.342 5.444 334,635 +0.05(+0.84%)
Nov 11, 2014 5.246 5.420 5.234 5.399 357,357 +0.11(+2.03%)
Nov 10, 2014 5.308 5.325 5.268 5.291 647,004 -0.03(-0.53%)
Nov 07, 2014 5.319 5.348 5.263 5.319 347,557 +0.00(+0.00%)
Nov 06, 2014 5.325 5.348 5.291 5.319 246,207 +0.00(+0.00%)
Nov 05, 2014 5.370 5.376 5.300 5.319 385,026 -0.06(-1.05%)
Nov 04, 2014 5.314 5.404 5.302 5.376 252,903 +0.07(+1.28%)
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.