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, 2016 9.323 9.374 8.899 9.015 5,057,753 -0.33(-3.50%)
Nov 29, 2016 9.451 9.605 9.272 9.342 982,051 -0.09(-0.95%)
Nov 28, 2016 9.573 9.612 9.355 9.432 809,816 -0.13(-1.41%)
Nov 25, 2016 9.361 9.567 9.336 9.567 227,255 +0.22(+2.33%)
Nov 23, 2016 9.349 9.349 9.349 0 -0.12(-1.29%)
Nov 22, 2016 9.252 9.477 9.188 9.470 487,273 +0.28(+3.00%)
Nov 21, 2016 9.304 9.458 9.041 9.195 579,507 -0.09(-0.97%)
Nov 18, 2016 9.098 9.291 9.085 9.284 347,042 +0.21(+2.26%)
Nov 17, 2016 9.143 9.272 9.041 9.079 478,731 -0.04(-0.42%)
Nov 16, 2016 8.925 9.137 8.925 9.118 518,450 +0.16(+1.79%)
Nov 15, 2016 9.098 9.278 8.951 8.957 1,023,122 -0.09(-0.99%)
Nov 14, 2016 8.938 9.079 8.829 9.047 631,538 +0.16(+1.80%)
Nov 11, 2016 8.662 8.964 8.649 8.887 1,069,667 +0.22(+2.52%)
Nov 10, 2016 8.675 8.726 8.392 8.668 918,068 -0.01(-0.15%)
Nov 09, 2016 8.502 8.726 8.444 8.681 487,636 +0.03(+0.37%)
Nov 08, 2016 8.611 8.720 8.611 8.649 323,465 +0.03(+0.37%)
Nov 07, 2016 8.527 8.668 8.508 8.617 345,356 +0.19(+2.28%)
Nov 04, 2016 8.405 8.559 8.360 8.425 687,396 +0.02(+0.23%)
Nov 03, 2016 8.457 8.553 8.400 8.405 447,908 -0.05(-0.61%)
Nov 02, 2016 8.476 8.566 8.444 8.457 397,704 -0.10(-1.13%)
Nov 01, 2016 8.713 8.720 8.521 8.553 368,896 -0.06(-0.74%)
Oct 31, 2016 8.540 8.662 8.527 8.617 333,559 +0.09(+1.05%)
Oct 28, 2016 8.495 8.630 8.489 8.527 284,969 +0.03(+0.30%)
Oct 27, 2016 8.649 8.707 8.495 8.502 198,607 -0.18(-2.07%)
Oct 26, 2016 8.810 8.866 8.681 8.681 223,812 -0.14(-1.60%)
Oct 25, 2016 8.854 8.944 8.810 8.822 290,492 -0.05(-0.58%)
Oct 24, 2016 8.919 8.996 8.822 8.874 338,316 -0.01(-0.07%)
Oct 21, 2016 8.649 8.976 8.649 8.880 323,175 +0.15(+1.69%)
Oct 20, 2016 8.745 8.816 8.534 8.733 397,963 -0.07(-0.80%)
Oct 19, 2016 8.771 8.854 8.734 8.803 213,412 +0.01(+0.15%)
Oct 18, 2016 8.771 8.874 8.726 8.790 275,762 +0.06(+0.74%)
Oct 17, 2016 8.675 8.784 8.476 8.726 437,020 +0.04(+0.44%)
Oct 14, 2016 8.534 8.739 8.425 8.688 584,342 +0.28(+3.36%)
Oct 13, 2016 8.283 8.532 8.283 8.405 333,539 +0.12(+1.39%)
Oct 12, 2016 8.091 8.322 8.091 8.290 288,249 +0.18(+2.22%)
Oct 11, 2016 8.232 8.248 8.046 8.110 383,844 -0.13(-1.56%)
Oct 10, 2016 8.187 8.299 8.181 8.238 208,976 +0.05(+0.63%)
Oct 07, 2016 8.283 8.380 8.181 8.187 269,469 -0.02(-0.23%)
Oct 06, 2016 8.117 8.219 8.033 8.206 319,716 +0.08(+0.95%)
Oct 05, 2016 8.187 8.251 8.129 8.129 401,750 -0.08(-1.02%)
Oct 04, 2016 8.367 8.368 8.168 8.213 316,556 -0.15(-1.84%)
Oct 03, 2016 8.559 8.559 8.357 8.367 355,365 -0.23(-2.69%)
Sep 30, 2016 8.777 8.803 8.553 8.598 636,361 -0.16(-1.83%)
Sep 29, 2016 8.790 8.837 8.688 8.758 646,188 -0.02(-0.22%)
Sep 28, 2016 8.591 8.790 8.591 8.777 543,912 +0.17(+1.94%)
Sep 27, 2016 8.643 8.733 8.585 8.611 377,756 -0.04(-0.45%)
Sep 26, 2016 8.662 8.755 8.630 8.649 300,588 -0.03(-0.37%)
Sep 23, 2016 8.650 8.745 8.567 8.681 408,033 -0.02(-0.22%)
Sep 22, 2016 8.472 8.700 8.460 8.700 492,538 +0.29(+3.46%)
Sep 21, 2016 8.263 8.415 8.206 8.409 373,286 +0.20(+2.39%)
Sep 20, 2016 8.377 8.453 8.213 8.213 337,048 -0.10(-1.22%)
Sep 19, 2016 8.295 8.377 8.276 8.314 374,330 +0.01(+0.08%)
Sep 16, 2016 8.187 8.339 8.137 8.308 1,054,435 +0.08(+0.92%)
Sep 15, 2016 8.225 8.318 8.162 8.232 360,550 -0.01(-0.08%)
Sep 14, 2016 8.156 8.320 8.023 8.238 952,877 -0.08(-0.91%)
Sep 13, 2016 8.726 8.726 8.295 8.314 901,456 -0.47(-5.34%)
Sep 12, 2016 8.586 8.789 8.586 8.783 436,701 +0.16(+1.91%)
Sep 09, 2016 8.966 8.998 8.582 8.618 635,257 -0.44(-4.89%)
Sep 08, 2016 9.150 9.150 8.991 9.061 417,431 -0.09(-1.04%)
Sep 07, 2016 9.023 9.175 8.953 9.156 494,177 +0.13(+1.47%)
Sep 06, 2016 8.998 9.042 8.890 9.023 629,395 +0.03(+0.28%)
Sep 02, 2016 8.757 8.998 8.998 8.998 365,917 +0.23(+2.67%)
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.