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

Armada Hoffler Properties Inc (NY: AHH )

10.57 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 6.667 6.832 6.667 6.832 377,770 +0.18(+2.77%)
Jan 28, 2016 6.654 6.762 6.604 6.648 228,132 +0.04(+0.58%)
Jan 27, 2016 6.686 6.686 6.553 6.610 191,214 -0.08(-1.14%)
Jan 26, 2016 6.692 6.781 6.629 6.686 330,614 +0.03(+0.38%)
Jan 25, 2016 6.635 6.705 6.565 6.661 199,484 -0.01(-0.19%)
Jan 22, 2016 6.527 6.692 6.521 6.673 404,408 +0.20(+3.14%)
Jan 21, 2016 6.382 6.559 6.350 6.470 325,142 +0.07(+1.09%)
Jan 20, 2016 6.489 6.489 6.191 6.401 732,004 -0.15(-2.23%)
Jan 19, 2016 6.591 6.654 6.464 6.546 373,241 -0.04(-0.58%)
Jan 15, 2016 6.489 6.585 6.585 6.585 638,610 -0.04(-0.57%)
Jan 14, 2016 6.565 6.648 6.540 6.623 585,395 +0.05(+0.77%)
Jan 13, 2016 6.604 6.680 6.426 6.572 560,623 -0.03(-0.48%)
Jan 12, 2016 6.781 6.781 6.508 6.604 427,478 -0.12(-1.79%)
Jan 11, 2016 6.705 6.807 6.654 6.724 243,091 +0.08(+1.24%)
Jan 08, 2016 6.699 6.816 6.635 6.642 480,283 -0.03(-0.48%)
Jan 07, 2016 6.705 6.743 6.593 6.673 427,604 -0.08(-1.13%)
Jan 06, 2016 6.705 6.807 6.661 6.749 242,621 -0.02(-0.28%)
Jan 05, 2016 6.616 6.808 6.591 6.768 241,656 +0.18(+2.69%)
Jan 04, 2016 6.578 6.623 6.496 6.591 328,658 -0.06(-0.86%)
Dec 31, 2015 6.756 6.648 6.648 6.648 203,201 -0.11(-1.60%)
Dec 30, 2015 6.794 6.845 6.737 6.756 182,105 -0.09(-1.30%)
Dec 29, 2015 6.743 6.914 6.743 6.845 254,717 +0.04(+0.65%)
Dec 28, 2015 6.675 6.806 6.644 6.800 294,289 +0.14(+2.06%)
Dec 24, 2015 6.707 6.663 6.663 6.663 111,779 -0.01(-0.09%)
Dec 23, 2015 6.682 6.744 6.619 6.669 171,152 -0.01(-0.19%)
Dec 22, 2015 6.632 6.713 6.588 6.682 325,131 +0.06(+0.94%)
Dec 21, 2015 6.675 6.750 6.607 6.619 290,237 -0.02(-0.28%)
Dec 18, 2015 6.744 6.800 6.588 6.638 1,969,821 -0.11(-1.57%)
Dec 17, 2015 6.725 6.859 6.707 6.744 420,891 +0.04(+0.56%)
Dec 16, 2015 6.663 6.713 6.644 6.707 340,586 +0.04(+0.66%)
Dec 15, 2015 6.563 6.675 6.563 6.663 295,006 +0.12(+1.91%)
Dec 14, 2015 6.500 6.575 6.450 6.538 343,647 +0.02(+0.29%)
Dec 11, 2015 6.525 6.575 6.482 6.519 279,040 -0.10(-1.51%)
Dec 10, 2015 6.663 6.707 6.594 6.619 177,260 -0.05(-0.75%)
Dec 09, 2015 6.682 6.713 6.650 6.669 343,149 -0.03(-0.47%)
Dec 08, 2015 6.663 6.744 6.588 6.700 239,506 +0.02(+0.28%)
Dec 07, 2015 6.731 6.744 6.663 6.682 417,253 -0.04(-0.56%)
Dec 04, 2015 6.669 6.752 6.625 6.719 1,761,410 -0.23(-3.32%)
Dec 03, 2015 7.069 7.081 6.944 6.950 131,256 -0.11(-1.59%)
Dec 02, 2015 7.094 7.112 7.031 7.062 118,579 -0.02(-0.35%)
Dec 01, 2015 7.056 7.112 7.006 7.087 69,276 +0.04(+0.53%)
Nov 30, 2015 7.175 7.181 7.037 7.050 142,834 -0.10(-1.40%)
Nov 27, 2015 7.081 7.156 7.081 7.150 56,913 +0.11(+1.60%)
Nov 25, 2015 7.006 7.037 7.037 7.037 76,868 +0.06(+0.81%)
Nov 24, 2015 7.119 7.119 6.881 6.981 111,726 -0.12(-1.67%)
Nov 23, 2015 7.169 7.181 7.006 7.100 257,531 -0.11(-1.47%)
Nov 20, 2015 6.938 7.244 6.924 7.206 484,063 +0.31(+4.43%)
Nov 19, 2015 6.888 6.931 6.853 6.900 195,604 +0.01(+0.09%)
Nov 18, 2015 6.869 6.900 6.682 6.894 219,472 +0.04(+0.55%)
Nov 17, 2015 6.600 6.906 6.557 6.856 443,752 +0.26(+3.98%)
Nov 16, 2015 6.500 6.613 6.444 6.594 196,692 +0.09(+1.34%)
Nov 13, 2015 6.550 6.625 6.450 6.507 194,538 -0.06(-0.95%)
Nov 12, 2015 6.557 6.607 6.457 6.569 173,826 -0.04(-0.57%)
Nov 11, 2015 6.632 6.663 6.575 6.607 119,247 -0.03(-0.47%)
Nov 10, 2015 6.638 6.657 6.588 6.638 163,585 +0.04(+0.66%)
Nov 09, 2015 6.638 6.643 6.557 6.594 140,080 -0.04(-0.66%)
Nov 06, 2015 6.619 6.669 6.544 6.638 284,061 -0.04(-0.65%)
Nov 05, 2015 6.613 6.682 6.563 6.682 224,946 +0.06(+0.85%)
Nov 04, 2015 6.657 6.707 6.563 6.625 236,324 -0.05(-0.75%)
Nov 03, 2015 6.756 6.900 6.613 6.675 195,941 -0.11(-1.57%)
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.