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 (%)
Nov 30, 2015 6.951 6.957 6.818 6.830 147,428 -0.10(-1.40%)
Nov 27, 2015 6.861 6.933 6.861 6.927 58,743 +0.11(+1.60%)
Nov 25, 2015 6.788 6.818 6.818 6.818 79,340 +0.05(+0.81%)
Nov 24, 2015 6.897 6.897 6.667 6.764 115,320 -0.11(-1.67%)
Nov 23, 2015 6.945 6.957 6.788 6.879 265,815 -0.10(-1.47%)
Nov 20, 2015 6.721 7.018 6.708 6.982 499,633 +0.30(+4.43%)
Nov 19, 2015 6.673 6.715 6.640 6.685 201,896 +0.01(+0.09%)
Nov 18, 2015 6.655 6.685 6.473 6.679 226,531 +0.04(+0.55%)
Nov 17, 2015 6.395 6.691 6.352 6.643 458,025 +0.25(+3.98%)
Nov 16, 2015 6.298 6.407 6.243 6.389 203,018 +0.08(+1.34%)
Nov 13, 2015 6.346 6.419 6.249 6.304 200,795 -0.06(-0.95%)
Nov 12, 2015 6.352 6.401 6.256 6.364 179,417 -0.04(-0.57%)
Nov 11, 2015 6.425 6.455 6.370 6.401 123,082 -0.03(-0.47%)
Nov 10, 2015 6.431 6.449 6.383 6.431 168,847 +0.04(+0.66%)
Nov 09, 2015 6.431 6.436 6.352 6.389 144,585 -0.04(-0.66%)
Nov 06, 2015 6.413 6.461 6.340 6.431 293,197 -0.04(-0.65%)
Nov 05, 2015 6.407 6.473 6.358 6.473 232,181 +0.05(+0.85%)
Nov 04, 2015 6.449 6.498 6.358 6.419 243,925 -0.05(-0.75%)
Nov 03, 2015 6.546 6.685 6.407 6.467 202,243 -0.10(-1.57%)
Nov 02, 2015 6.540 6.612 6.485 6.570 207,979 +0.07(+1.12%)
Oct 30, 2015 6.697 6.697 6.461 6.498 226,944 -0.15(-2.27%)
Oct 29, 2015 6.655 6.703 6.637 6.649 145,916 -0.02(-0.27%)
Oct 28, 2015 6.582 6.667 6.534 6.667 213,040 +0.13(+2.04%)
Oct 27, 2015 6.473 6.594 6.443 6.534 283,602 +0.06(+0.93%)
Oct 26, 2015 6.389 6.479 6.377 6.473 106,895 +0.07(+1.04%)
Oct 23, 2015 6.522 6.535 6.358 6.407 112,199 -0.08(-1.30%)
Oct 22, 2015 6.425 6.546 6.383 6.491 149,041 +0.08(+1.23%)
Oct 21, 2015 6.631 6.637 6.395 6.413 144,307 -0.20(-3.02%)
Oct 20, 2015 6.407 6.721 6.407 6.612 467,159 +0.21(+3.21%)
Oct 19, 2015 6.153 6.425 6.141 6.407 364,667 +0.22(+3.62%)
Oct 16, 2015 6.014 6.189 6.014 6.183 247,641 +0.16(+2.71%)
Oct 15, 2015 6.086 6.086 6.007 6.020 295,683 -0.04(-0.60%)
Oct 14, 2015 6.098 6.138 6.007 6.056 149,207 -0.03(-0.50%)
Oct 13, 2015 6.141 6.214 6.074 6.086 154,334 -0.09(-1.47%)
Oct 12, 2015 6.159 6.231 6.098 6.177 241,426 +0.07(+1.09%)
Oct 09, 2015 6.135 6.153 6.062 6.110 171,864 -0.01(-0.10%)
Oct 08, 2015 6.135 6.158 6.080 6.116 245,075 -0.02(-0.30%)
Oct 07, 2015 6.074 6.135 5.995 6.135 216,349 +0.07(+1.20%)
Oct 06, 2015 6.092 6.092 6.020 6.062 214,656 -0.05(-0.79%)
Oct 05, 2015 5.941 6.116 5.935 6.110 360,672 +0.21(+3.59%)
Oct 02, 2015 5.911 5.917 5.820 5.899 318,223 -0.02(-0.31%)
Oct 01, 2015 5.935 5.977 5.832 5.917 267,998 +0.01(+0.10%)
Sep 30, 2015 5.880 5.929 5.802 5.911 549,525 +0.08(+1.45%)
Sep 29, 2015 5.965 5.965 5.796 5.826 176,717 -0.03(-0.52%)
Sep 28, 2015 5.945 5.956 5.821 5.856 187,357 -0.10(-1.60%)
Sep 25, 2015 6.035 6.035 5.940 5.951 226,658 -0.05(-0.89%)
Sep 24, 2015 6.064 6.070 5.981 6.005 164,196 -0.07(-1.08%)
Sep 23, 2015 6.106 6.106 6.029 6.070 211,715 +0.01(+0.10%)
Sep 22, 2015 6.088 6.154 6.041 6.064 157,396 -0.04(-0.58%)
Sep 21, 2015 6.023 6.118 5.999 6.100 261,488 +0.10(+1.58%)
Sep 18, 2015 5.951 6.023 5.951 6.005 668,206 +0.00(+0.00%)
Sep 17, 2015 5.934 6.017 5.904 6.005 313,220 +0.10(+1.61%)
Sep 16, 2015 5.916 5.945 5.898 5.910 261,358 -0.01(-0.20%)
Sep 15, 2015 5.892 5.945 5.886 5.922 146,216 +0.02(+0.40%)
Sep 14, 2015 5.832 5.934 5.832 5.898 350,109 +0.06(+1.02%)
Sep 11, 2015 5.743 5.880 5.737 5.838 501,484 +0.12(+2.19%)
Sep 10, 2015 5.678 5.743 5.660 5.714 183,127 +0.02(+0.42%)
Sep 09, 2015 5.743 5.773 5.678 5.690 226,585 +0.01(+0.10%)
Sep 08, 2015 5.708 5.711 5.648 5.684 308,919 -0.01(-0.10%)
Sep 04, 2015 5.666 5.690 5.690 5.690 327,310 -0.01(-0.21%)
Sep 03, 2015 5.755 5.791 5.687 5.702 158,180 +0.01(+0.21%)
Sep 02, 2015 5.731 5.767 5.660 5.690 141,002 +0.02(+0.42%)
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.