Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

11.90 -0.35 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.465 5.534 5.443 5.492 106,287 +0.03(+0.60%)
Mar 28, 2014 5.437 5.514 5.377 5.459 104,055 +0.00(+0.00%)
Mar 27, 2014 5.384 5.465 5.362 5.459 139,532 +0.07(+1.30%)
Mar 26, 2014 5.475 5.561 5.378 5.389 85,570 -0.08(-1.38%)
Mar 25, 2014 5.443 5.508 5.416 5.465 89,552 +0.08(+1.40%)
Mar 24, 2014 5.518 5.524 5.384 5.389 99,408 -0.15(-2.63%)
Mar 21, 2014 5.588 5.626 5.502 5.535 190,848 -0.06(-1.06%)
Mar 20, 2014 5.642 5.642 5.583 5.594 61,475 -0.03(-0.48%)
Mar 19, 2014 5.707 5.734 5.610 5.621 202,267 -0.07(-1.23%)
Mar 18, 2014 5.615 5.723 5.615 5.691 276,738 +0.09(+1.54%)
Mar 17, 2014 5.648 5.648 5.588 5.604 87,784 +0.00(+0.00%)
Mar 14, 2014 5.438 5.626 5.438 5.604 328,203 +0.14(+2.56%)
Mar 13, 2014 5.438 5.572 5.400 5.465 207,436 +0.03(+0.50%)
Mar 12, 2014 5.368 5.481 5.368 5.438 111,020 +0.08(+1.41%)
Mar 11, 2014 5.421 5.421 5.287 5.362 55,052 -0.07(-1.29%)
Mar 10, 2014 5.421 5.470 5.341 5.432 79,212 +0.02(+0.40%)
Mar 07, 2014 5.454 5.545 5.330 5.411 151,019 -0.01(-0.20%)
Mar 06, 2014 5.475 5.513 5.385 5.421 106,044 -0.07(-1.27%)
Mar 05, 2014 5.421 5.545 5.411 5.491 124,180 +0.11(+2.00%)
Mar 04, 2014 5.389 5.465 5.335 5.384 224,337 +0.03(+0.60%)
Mar 03, 2014 5.217 5.384 5.217 5.351 177,998 +0.08(+1.53%)
Feb 28, 2014 5.325 5.356 5.201 5.271 171,944 -0.04(-0.81%)
Feb 27, 2014 5.330 5.330 5.244 5.314 96,542 +0.01(+0.10%)
Feb 26, 2014 5.249 5.335 5.222 5.308 99,112 +0.08(+1.44%)
Feb 25, 2014 5.222 5.249 5.168 5.233 107,993 +0.01(+0.21%)
Feb 24, 2014 5.228 5.238 5.190 5.222 151,957 +0.03(+0.52%)
Feb 21, 2014 5.141 5.271 5.098 5.195 160,198 +0.07(+1.37%)
Feb 20, 2014 4.996 5.152 4.996 5.125 97,565 +0.11(+2.15%)
Feb 19, 2014 4.975 5.039 4.926 5.018 161,441 +0.01(+0.11%)
Feb 18, 2014 4.915 5.039 4.864 5.012 88,092 +0.12(+2.42%)
Feb 14, 2014 4.867 4.894 4.894 4.894 678,522 +0.04(+0.78%)
Feb 13, 2014 4.845 4.872 4.819 4.856 558,329 +0.01(+0.11%)
Feb 12, 2014 4.899 4.899 4.818 4.851 317,399 -0.03(-0.55%)
Feb 11, 2014 4.797 4.948 4.797 4.878 138,942 +0.09(+1.80%)
Feb 10, 2014 4.775 4.797 4.727 4.792 135,124 +0.03(+0.56%)
Feb 07, 2014 4.829 4.835 4.765 4.765 194,420 -0.05(-1.01%)
Feb 06, 2014 4.792 4.845 4.792 4.813 99,423 +0.03(+0.56%)
Feb 05, 2014 4.883 4.883 4.781 4.786 141,126 -0.11(-2.20%)
Feb 04, 2014 4.835 4.926 4.829 4.894 224,926 +0.10(+2.14%)
Feb 03, 2014 4.905 4.918 4.773 4.792 213,074 -0.11(-2.20%)
Jan 31, 2014 4.862 4.942 4.845 4.899 144,243 -0.04(-0.87%)
Jan 30, 2014 4.942 4.980 4.921 4.942 307,591 +0.05(+1.10%)
Jan 29, 2014 4.975 4.991 4.872 4.888 282,444 -0.11(-2.26%)
Jan 28, 2014 5.045 5.088 4.980 5.002 331,006 -0.02(-0.43%)
Jan 27, 2014 5.050 5.061 4.980 5.023 125,704 -0.04(-0.85%)
Jan 24, 2014 5.158 5.189 5.018 5.066 246,788 -0.14(-2.69%)
Jan 23, 2014 5.109 5.222 5.088 5.206 152,406 +0.08(+1.47%)
Jan 22, 2014 5.098 5.141 5.050 5.131 252,882 +0.05(+0.95%)
Jan 21, 2014 5.141 5.158 5.039 5.082 233,064 -0.03(-0.63%)
Jan 17, 2014 5.222 5.115 5.115 5.115 311,121 -0.12(-2.36%)
Jan 16, 2014 5.448 5.448 5.152 5.238 179,807 -0.20(-3.66%)
Jan 15, 2014 5.341 5.454 5.335 5.438 183,149 +0.06(+1.20%)
Jan 14, 2014 5.244 5.384 5.222 5.373 134,916 +0.14(+2.67%)
Jan 13, 2014 5.217 5.260 5.141 5.233 239,592 -0.02(-0.41%)
Jan 10, 2014 5.373 5.373 5.206 5.255 152,049 -0.10(-1.91%)
Jan 09, 2014 5.341 5.470 5.249 5.357 1,163,410 +0.06(+1.12%)
Jan 08, 2014 5.238 5.319 5.228 5.298 153,695 +0.03(+0.51%)
Jan 07, 2014 5.276 5.341 5.158 5.271 103,663 +0.05(+0.93%)
Jan 06, 2014 5.152 5.271 5.124 5.222 123,203 +0.10(+2.00%)
Jan 03, 2014 5.120 5.276 5.052 5.120 106,115 -0.01(-0.21%)
Jan 02, 2014 4.980 5.170 4.980 5.131 102,231 +0.13(+2.69%)
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%)
Oct 01, 2013 5.230 5.267 5.013 5.050 247,285 -0.28(-5.26%)
Sep 27, 2013 5.457 5.505 5.193 5.330 168,416 -0.20(-3.54%)
Sep 26, 2013 5.401 5.547 5.396 5.526 156,863 +0.08(+1.44%)
Sep 25, 2013 5.620 5.620 5.396 5.448 238,358 -0.17(-3.06%)
Sep 24, 2013 5.615 5.735 5.557 5.620 165,403 -0.01(-0.19%)
Sep 23, 2013 5.677 5.698 5.599 5.630 170,107 -0.05(-0.83%)
Sep 20, 2013 5.307 5.735 5.271 5.677 563,334 +0.40(+7.61%)
Sep 19, 2013 5.145 5.302 5.135 5.276 194,297 +0.12(+2.33%)
Sep 18, 2013 4.999 5.200 4.953 5.156 142,534 +0.14(+2.81%)
Sep 17, 2013 4.932 5.036 4.890 5.015 177,992 +0.07(+1.37%)
Sep 16, 2013 4.968 4.979 4.848 4.947 131,175 -0.02(-0.42%)
Sep 13, 2013 4.989 4.989 4.853 4.968 159,545 +0.00(+0.00%)
Sep 12, 2013 4.900 4.979 4.848 4.968 139,970 +0.06(+1.28%)
Sep 11, 2013 4.942 5.015 4.895 4.906 145,509 -0.05(-1.05%)
Sep 10, 2013 5.109 5.119 4.864 4.958 201,099 -0.17(-3.26%)
Sep 09, 2013 4.953 5.161 4.947 5.125 114,260 +0.20(+4.13%)
Sep 06, 2013 4.911 4.947 4.817 4.921 82,705 +0.04(+0.85%)
Sep 05, 2013 4.906 4.926 4.838 4.880 115,462 +0.01(+0.11%)
Sep 04, 2013 4.833 4.953 4.827 4.874 238,433 +0.04(+0.75%)
Sep 03, 2013 4.911 4.937 4.833 4.838 103,470 -0.06(-1.17%)
Aug 30, 2013 4.890 4.921 4.874 4.895 144,913 -0.01(-0.11%)
Aug 29, 2013 4.874 5.046 4.874 4.900 160,872 +0.01(+0.11%)
Aug 28, 2013 5.109 5.156 4.853 4.895 147,660 -0.20(-3.99%)
Aug 27, 2013 5.151 5.166 5.088 5.098 233,801 -0.05(-1.01%)
Aug 26, 2013 5.036 5.187 5.020 5.151 148,310 +0.10(+2.07%)
Aug 23, 2013 5.078 5.140 5.005 5.046 197,512 +0.03(+0.62%)
Aug 22, 2013 4.942 5.020 4.807 5.015 144,961 +0.08(+1.58%)
Aug 21, 2013 4.775 5.005 4.770 4.937 130,783 +0.14(+2.82%)
Aug 20, 2013 4.692 4.864 4.635 4.801 745,026 +0.08(+1.77%)
Aug 19, 2013 4.916 4.932 4.713 4.718 317,655 -0.18(-3.72%)
Aug 16, 2013 5.057 5.182 4.880 4.900 294,675 -0.18(-3.49%)
Aug 15, 2013 5.291 5.312 5.072 5.078 316,531 -0.25(-4.60%)
Aug 14, 2013 5.370 5.395 5.265 5.323 209,700 -0.06(-1.07%)
Aug 13, 2013 5.500 5.500 5.291 5.380 206,092 -0.17(-3.01%)
Aug 12, 2013 5.359 5.599 5.359 5.547 175,850 +0.15(+2.80%)
Aug 09, 2013 5.411 5.458 5.276 5.396 220,412 -0.04(-0.67%)
Aug 08, 2013 5.599 5.599 5.291 5.432 415,747 -0.14(-2.53%)
Aug 07, 2013 5.604 5.641 5.552 5.573 246,225 -0.06(-1.02%)
Aug 06, 2013 5.667 5.682 5.594 5.630 244,573 -0.03(-0.46%)
Aug 05, 2013 5.646 5.703 5.620 5.656 247,762 +0.02(+0.37%)
Aug 02, 2013 5.641 5.677 5.573 5.635 121,668 +0.00(+0.00%)
Aug 01, 2013 5.677 5.693 5.599 5.635 171,219 -0.03(-0.55%)
Jul 31, 2013 5.771 5.802 5.641 5.667 174,423 -0.10(-1.72%)
Jul 30, 2013 5.792 5.792 5.698 5.766 58,490 -0.01(-0.09%)
Jul 29, 2013 5.729 5.797 5.630 5.771 113,819 +0.06(+1.00%)
Jul 26, 2013 5.771 5.781 5.644 5.714 260,569 -0.13(-2.23%)
Jul 25, 2013 5.766 5.844 5.719 5.844 200,309 +0.02(+0.27%)
Jul 24, 2013 5.860 5.860 5.750 5.828 156,677 -0.03(-0.45%)
Jul 23, 2013 5.839 5.907 5.813 5.854 127,279 +0.02(+0.27%)
Jul 22, 2013 5.860 5.886 5.834 5.839 94,723 -0.04(-0.62%)
Jul 19, 2013 5.860 5.886 5.761 5.875 161,321 +0.03(+0.45%)
Jul 18, 2013 5.802 5.899 5.761 5.849 318,194 +0.05(+0.90%)
Jul 17, 2013 5.912 5.917 5.771 5.797 92,831 -0.13(-2.11%)
Jul 16, 2013 5.787 5.933 5.719 5.922 359,476 +0.13(+2.25%)
Jul 15, 2013 5.797 5.834 5.693 5.792 316,240 -0.02(-0.27%)
Jul 12, 2013 5.787 5.818 5.761 5.807 316,445 +0.00(+0.00%)
Jul 11, 2013 5.797 5.818 5.729 5.807 362,599 +0.06(+1.00%)
Jul 10, 2013 5.813 5.813 5.500 5.750 396,538 -0.08(-1.43%)
Jul 09, 2013 6.006 6.011 5.787 5.834 465,250 -0.15(-2.44%)
Jul 08, 2013 6.125 6.125 5.917 5.980 326,122 -0.18(-2.96%)
Jul 05, 2013 6.172 6.172 5.995 6.162 171,937 +0.04(+0.68%)
Jul 03, 2013 6.094 6.125 6.037 6.120 86,425 +0.02(+0.26%)
Jul 02, 2013 6.099 6.152 5.969 6.105 188,965 +0.02(+0.34%)
Jul 01, 2013 6.120 6.172 5.946 6.084 199,125 -0.06(-0.93%)
Jun 28, 2013 5.959 6.141 5.925 6.141 3,189,925 +0.21(+3.51%)
Jun 26, 2013 5.964 5.974 5.682 5.933 333,412 +0.00(+0.00%)
Jun 25, 2013 5.880 5.943 5.724 5.933 183,258 +0.08(+1.43%)
Jun 24, 2013 5.839 5.886 5.708 5.849 290,484 -0.03(-0.44%)
Jun 21, 2013 5.823 5.875 5.797 5.875 552,211 +0.07(+1.26%)
Jun 20, 2013 5.865 5.891 5.802 5.802 389,473 -0.09(-1.50%)
Jun 19, 2013 5.985 5.985 5.849 5.891 153,871 -0.11(-1.82%)
Jun 18, 2013 6.021 6.047 5.938 6.000 287,123 -0.02(-0.35%)
Jun 17, 2013 5.985 6.073 5.943 6.021 140,461 +0.05(+0.87%)
Jun 14, 2013 5.990 5.990 5.891 5.969 140,163 -0.02(-0.35%)
Jun 13, 2013 5.985 6.021 5.891 5.990 121,971 +0.00(+0.00%)
Jun 12, 2013 6.021 6.026 5.969 5.990 310,756 -0.04(-0.61%)
Jun 11, 2013 6.026 6.047 5.917 6.026 225,246 -0.05(-0.77%)
Jun 10, 2013 6.047 6.084 5.995 6.073 320,911 +0.03(+0.43%)
Jun 07, 2013 6.084 6.089 6.006 6.047 100,199 -0.01(-0.17%)
Jun 06, 2013 6.000 6.099 5.995 6.058 233,273 +0.04(+0.61%)
Jun 05, 2013 6.037 6.042 5.865 6.021 149,670 +0.02(+0.35%)
Jun 04, 2013 6.026 6.063 5.974 6.000 220,462 -0.01(-0.09%)
Jun 03, 2013 6.089 6.089 5.891 6.006 274,634 +0.03(+0.44%)
May 31, 2013 6.047 6.152 5.980 5.980 209,825 -0.04(-0.69%)
May 30, 2013 6.037 6.073 5.980 6.021 869,425 +0.16(+2.67%)
May 29, 2013 6.000 6.084 5.839 5.865 857,391 -0.17(-2.85%)
May 28, 2013 6.115 6.141 6.032 6.037 407,386 -0.06(-1.03%)
May 24, 2013 6.032 6.115 6.021 6.099 121,491 +0.05(+0.78%)
May 23, 2013 6.068 6.146 6.015 6.053 144,621 -0.07(-1.19%)
May 22, 2013 6.172 6.172 6.089 6.125 172,947 -0.04(-0.68%)
May 21, 2013 6.131 6.172 6.053 6.167 147,604 +0.05(+0.85%)
May 20, 2013 6.131 6.167 6.063 6.115 89,676 -0.02(-0.26%)
May 17, 2013 6.099 6.178 6.099 6.131 585,754 +0.01(+0.17%)
May 16, 2013 6.058 6.120 6.016 6.120 326,504 +0.07(+1.21%)
May 15, 2013 6.047 6.047 6.016 6.047 147,245 -0.03(-0.43%)
May 13, 2013 6.063 6.073 6.019 6.073 282,685 +0.03(+0.43%)
May 10, 2013 6.021 6.047 5.995 6.047 531,523 +0.03(+0.43%)
May 09, 2013 6.079 6.079 5.995 6.021 529,010 -0.02(-0.26%)
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.