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 (%)
Dec 31, 2013 4.932 4.996 4.996 4.996 339,354 +0.10(+1.98%)
Dec 30, 2013 5.023 5.050 4.888 4.899 310,407 -0.14(-2.78%)
Dec 27, 2013 5.045 5.074 4.980 5.039 276,048 -0.02(-0.32%)
Dec 26, 2013 5.034 5.061 4.947 5.055 182,785 +0.03(+0.54%)
Dec 24, 2013 4.981 5.055 4.923 5.028 88,177 +0.02(+0.32%)
Dec 23, 2013 5.028 5.081 4.981 5.013 224,084 -0.03(-0.53%)
Dec 20, 2013 4.949 5.081 4.924 5.039 300,480 +0.11(+2.26%)
Dec 19, 2013 4.944 5.002 4.875 4.928 244,522 -0.09(-1.79%)
Dec 18, 2013 5.059 5.092 4.970 5.018 152,723 -0.01(-0.21%)
Dec 17, 2013 5.007 5.097 4.949 5.028 166,339 -0.07(-1.45%)
Dec 16, 2013 5.081 5.134 5.034 5.103 117,022 +0.02(+0.42%)
Dec 13, 2013 4.986 5.113 4.986 5.081 123,292 +0.08(+1.59%)
Dec 12, 2013 5.134 5.158 4.960 5.002 124,570 -0.12(-2.38%)
Dec 11, 2013 5.282 5.282 5.060 5.124 166,487 -0.19(-3.49%)
Dec 10, 2013 5.510 5.552 5.256 5.309 139,395 -0.23(-4.11%)
Dec 09, 2013 5.346 5.616 5.304 5.537 250,237 +0.20(+3.67%)
Dec 06, 2013 5.330 5.399 5.272 5.341 88,037 +0.07(+1.31%)
Dec 05, 2013 5.277 5.309 5.219 5.272 101,874 -0.04(-0.80%)
Dec 04, 2013 5.335 5.441 5.240 5.314 152,890 -0.03(-0.50%)
Dec 03, 2013 5.208 5.404 5.113 5.341 194,436 +0.11(+2.13%)
Dec 02, 2013 5.404 5.407 5.208 5.230 100,106 -0.19(-3.52%)
Nov 29, 2013 5.457 5.484 5.307 5.420 41,444 -0.01(-0.10%)
Nov 27, 2013 5.420 5.457 5.261 5.425 152,591 -0.03(-0.49%)
Nov 26, 2013 5.399 5.505 5.309 5.452 106,489 +0.05(+0.88%)
Nov 25, 2013 5.579 5.616 5.378 5.404 85,349 -0.17(-3.04%)
Nov 22, 2013 5.367 5.611 5.351 5.574 130,993 +0.23(+4.26%)
Nov 21, 2013 5.261 5.351 5.203 5.346 106,193 +0.11(+2.02%)
Nov 20, 2013 5.198 5.293 5.039 5.240 255,376 +0.03(+0.51%)
Nov 19, 2013 5.351 5.351 5.187 5.214 170,947 -0.16(-2.96%)
Nov 18, 2013 5.292 5.383 5.177 5.372 147,142 +0.11(+2.11%)
Nov 15, 2013 5.118 5.267 5.118 5.261 158,699 +0.12(+2.37%)
Nov 14, 2013 5.124 5.171 5.076 5.140 83,440 -0.01(-0.21%)
Nov 12, 2013 5.118 5.230 4.997 5.150 160,369 +0.03(+0.62%)
Nov 11, 2013 5.050 5.177 5.002 5.118 146,852 +0.10(+1.90%)
Nov 08, 2013 4.965 5.092 4.965 5.023 155,538 +0.08(+1.71%)
Nov 07, 2013 5.065 5.087 4.917 4.938 143,751 -0.13(-2.61%)
Nov 06, 2013 5.028 5.103 4.976 5.071 167,839 +0.04(+0.84%)
Nov 05, 2013 5.092 5.095 5.013 5.028 103,340 -0.06(-1.25%)
Nov 04, 2013 5.113 5.134 5.060 5.092 92,518 +0.00(+0.00%)
Nov 01, 2013 5.081 5.108 5.039 5.092 147,199 +0.00(+0.00%)
Oct 31, 2013 5.325 5.325 5.081 5.092 127,502 -0.17(-3.32%)
Oct 30, 2013 5.346 5.420 5.267 5.267 81,145 -0.10(-1.78%)
Oct 29, 2013 5.621 5.621 5.304 5.362 120,330 -0.26(-4.61%)
Oct 28, 2013 5.574 5.632 5.452 5.621 100,833 +0.06(+1.05%)
Oct 25, 2013 5.531 5.611 5.431 5.563 57,210 +0.05(+0.96%)
Oct 24, 2013 5.632 5.632 5.439 5.510 99,841 -0.14(-2.53%)
Oct 23, 2013 5.574 5.664 5.568 5.653 83,242 +0.03(+0.56%)
Oct 22, 2013 5.600 5.637 5.526 5.621 112,193 +0.05(+0.85%)
Oct 21, 2013 5.537 5.584 5.468 5.574 99,518 +0.03(+0.48%)
Oct 18, 2013 5.452 5.547 5.420 5.547 136,925 +0.13(+2.44%)
Oct 17, 2013 5.367 5.452 5.320 5.415 78,166 +0.02(+0.39%)
Oct 16, 2013 5.330 5.404 5.155 5.394 168,735 +0.07(+1.29%)
Oct 15, 2013 5.378 5.394 5.293 5.325 69,409 -0.08(-1.47%)
Oct 14, 2013 5.404 5.478 5.346 5.404 49,449 -0.01(-0.10%)
Oct 11, 2013 5.240 5.410 5.187 5.410 70,031 +0.15(+2.92%)
Oct 10, 2013 5.171 5.282 5.145 5.256 112,089 +0.17(+3.44%)
Oct 09, 2013 5.166 5.187 5.050 5.081 88,961 -0.06(-1.23%)
Oct 08, 2013 5.150 5.208 5.108 5.145 67,971 +0.00(+0.00%)
Oct 07, 2013 5.134 5.261 5.134 5.145 66,874 -0.01(-0.21%)
Oct 04, 2013 5.145 5.240 5.118 5.155 78,202 +0.07(+1.46%)
Oct 03, 2013 5.060 5.134 5.024 5.081 161,920 -0.03(-0.62%)
Oct 02, 2013 5.034 5.161 5.007 5.113 125,186 +0.06(+1.26%)
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.