Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.80 +0.03 (+0.28%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.31 11.32 10.84 10.86 412,148 -0.36(-3.23%)
Oct 30, 2018 10.94 11.40 10.94 11.22 319,631 +0.22(+2.04%)
Oct 29, 2018 10.96 11.14 10.91 11.00 219,130 +0.12(+1.13%)
Oct 26, 2018 11.07 11.07 10.78 10.87 342,387 -0.21(-1.90%)
Oct 25, 2018 10.96 11.13 10.92 11.08 254,557 +0.13(+1.19%)
Oct 24, 2018 10.89 11.05 10.87 10.95 237,954 +0.08(+0.73%)
Oct 23, 2018 10.74 10.95 10.64 10.87 296,704 +0.08(+0.74%)
Oct 22, 2018 10.87 11.06 10.79 10.79 202,872 -0.07(-0.60%)
Oct 19, 2018 10.93 10.99 10.84 10.86 203,611 -0.07(-0.66%)
Oct 18, 2018 10.86 11.04 10.86 10.93 321,892 +0.06(+0.53%)
Oct 17, 2018 10.93 10.95 10.76 10.87 314,769 -0.06(-0.53%)
Oct 16, 2018 10.61 10.95 10.55 10.93 299,996 +0.36(+3.36%)
Oct 15, 2018 10.45 10.63 10.45 10.58 308,482 +0.06(+0.55%)
Oct 12, 2018 10.73 10.77 10.49 10.52 290,519 -0.13(-1.23%)
Oct 11, 2018 10.84 10.91 10.65 10.65 526,212 -0.22(-2.00%)
Oct 10, 2018 10.82 11.08 10.81 10.87 363,125 -0.01(-0.13%)
Oct 09, 2018 10.81 10.93 10.79 10.88 578,047 +0.09(+0.81%)
Oct 08, 2018 10.71 10.85 10.71 10.79 360,579 +0.09(+0.81%)
Oct 05, 2018 10.77 10.87 10.68 10.71 212,026 -0.05(-0.47%)
Oct 04, 2018 10.79 10.81 10.57 10.76 364,789 -0.09(-0.80%)
Oct 03, 2018 10.90 10.95 10.75 10.84 435,387 -0.03(-0.27%)
Oct 02, 2018 10.85 10.90 10.62 10.87 331,997 +0.03(+0.27%)
Oct 01, 2018 10.97 10.98 10.83 10.84 224,276 -0.11(-0.99%)
Sep 28, 2018 10.74 10.98 10.70 10.95 406,671 +0.29(+2.72%)
Sep 27, 2018 10.60 10.75 10.60 10.66 282,652 +0.08(+0.75%)
Sep 26, 2018 10.50 10.66 10.45 10.58 439,878 +0.09(+0.83%)
Sep 25, 2018 10.36 10.58 10.23 10.50 243,016 +0.15(+1.40%)
Sep 24, 2018 10.57 10.71 10.27 10.35 476,176 -0.29(-2.75%)
Sep 21, 2018 10.57 10.67 10.53 10.64 1,041,409 +0.06(+0.61%)
Sep 20, 2018 10.54 10.61 10.40 10.58 404,573 +0.07(+0.68%)
Sep 19, 2018 10.86 10.86 10.50 10.51 313,143 -0.35(-3.23%)
Sep 18, 2018 10.89 10.95 10.82 10.86 318,178 -0.06(-0.52%)
Sep 17, 2018 10.89 10.98 10.81 10.92 194,415 +0.01(+0.13%)
Sep 14, 2018 10.92 10.92 10.78 10.90 246,888 -0.04(-0.39%)
Sep 13, 2018 10.88 10.98 10.83 10.95 159,079 +0.11(+1.06%)
Sep 12, 2018 10.95 10.97 10.82 10.83 299,977 -0.11(-0.98%)
Sep 11, 2018 11.05 11.07 10.92 10.94 209,567 -0.10(-0.91%)
Sep 10, 2018 11.07 11.12 11.00 11.04 165,131 -0.02(-0.19%)
Sep 07, 2018 11.18 11.23 11.02 11.06 200,168 -0.16(-1.47%)
Sep 06, 2018 11.20 11.32 11.20 11.22 198,539 +0.04(+0.32%)
Sep 05, 2018 10.96 11.24 10.89 11.19 244,927 +0.20(+1.82%)
Sep 04, 2018 11.15 11.17 10.95 10.99 238,778 -0.16(-1.41%)
Aug 31, 2018 11.15 11.15 11.15 0 -0.10(-0.89%)
Aug 30, 2018 11.30 11.33 11.22 11.25 207,263 -0.08(-0.69%)
Aug 29, 2018 11.34 11.38 11.22 11.32 211,432 -0.01(-0.06%)
Aug 28, 2018 11.25 11.33 11.17 11.33 196,729 +0.10(+0.89%)
Aug 27, 2018 11.31 11.36 11.18 11.23 267,708 -0.10(-0.88%)
Aug 24, 2018 11.27 11.36 11.26 11.33 203,386 -0.01(-0.06%)
Aug 23, 2018 11.32 11.37 11.30 11.34 233,049 -0.01(-0.06%)
Aug 22, 2018 11.49 11.52 11.33 11.35 268,910 -0.16(-1.43%)
Aug 21, 2018 11.45 11.56 11.42 11.51 329,317 +0.04(+0.37%)
Aug 20, 2018 11.44 11.54 11.40 11.47 320,530 +0.04(+0.31%)
Aug 17, 2018 11.31 11.44 11.26 11.43 553,786 +0.10(+0.88%)
Aug 16, 2018 11.22 11.37 11.21 11.33 278,118 +0.13(+1.15%)
Aug 15, 2018 11.14 11.26 11.13 11.20 401,803 +0.06(+0.51%)
Aug 14, 2018 11.05 11.20 11.05 11.15 228,449 +0.06(+0.58%)
Aug 13, 2018 11.10 11.16 11.00 11.08 303,961 +0.06(+0.52%)
Aug 10, 2018 11.12 11.18 11.02 11.02 1,093,585 -0.14(-1.28%)
Aug 09, 2018 11.18 11.26 11.13 11.17 329,598 +0.03(+0.26%)
Aug 08, 2018 11.23 11.25 11.12 11.14 473,781 -0.09(-0.83%)
Aug 07, 2018 11.15 11.24 11.05 11.23 322,692 +0.08(+0.70%)
Aug 06, 2018 11.08 11.36 11.08 11.15 601,228 +0.09(+0.84%)
Aug 03, 2018 11.02 11.08 10.91 11.06 325,082 +0.02(+0.19%)
Aug 02, 2018 11.07 11.18 11.01 11.04 455,963 -0.01(-0.13%)
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.