Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

12.08 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.31 10.46 10.24 10.40 888,806 +0.17(+1.67%)
Nov 29, 2023 10.16 10.40 10.16 10.23 357,697 +0.13(+1.31%)
Nov 28, 2023 10.08 10.18 10.00 10.10 327,569 +0.00(+0.00%)
Nov 27, 2023 10.08 10.16 10.01 10.10 296,722 -0.04(-0.37%)
Nov 24, 2023 10.07 10.15 10.00 10.14 86,231 +0.03(+0.28%)
Nov 22, 2023 10.14 10.22 10.08 10.11 283,167 +0.09(+0.95%)
Nov 21, 2023 10.11 10.11 9.999 10.01 264,565 -0.19(-1.86%)
Nov 20, 2023 10.16 10.23 10.03 10.20 435,414 +0.09(+0.84%)
Nov 17, 2023 10.22 10.22 10.10 10.12 388,209 +0.04(+0.38%)
Nov 16, 2023 10.33 10.35 10.06 10.08 360,031 -0.22(-2.12%)
Nov 15, 2023 10.21 10.33 10.17 10.30 292,653 +0.04(+0.37%)
Nov 14, 2023 10.11 10.34 9.928 10.26 306,674 +0.55(+5.66%)
Nov 13, 2023 9.663 9.785 9.606 9.710 277,610 -0.03(-0.29%)
Nov 10, 2023 9.644 9.791 9.539 9.738 308,778 +0.16(+1.68%)
Nov 09, 2023 9.805 9.814 9.563 9.577 286,527 -0.20(-2.03%)
Nov 08, 2023 9.701 9.786 9.606 9.776 299,905 +0.13(+1.38%)
Nov 07, 2023 9.833 9.871 9.634 9.644 451,277 -0.25(-2.49%)
Nov 06, 2023 9.947 10.01 9.805 9.890 237,520 -0.08(-0.76%)
Nov 03, 2023 9.852 10.09 9.852 9.966 411,829 +0.30(+3.14%)
Nov 02, 2023 9.899 9.980 9.389 9.663 387,961 +0.10(+1.09%)
Nov 01, 2023 9.359 9.558 9.331 9.558 349,658 +0.12(+1.31%)
Oct 31, 2023 9.464 9.544 9.317 9.435 340,664 +0.04(+0.40%)
Oct 30, 2023 9.492 9.577 9.293 9.397 289,841 +0.01(+0.10%)
Oct 27, 2023 9.587 9.701 9.341 9.388 280,099 -0.20(-2.08%)
Oct 26, 2023 9.521 9.664 9.502 9.587 320,669 +0.12(+1.30%)
Oct 25, 2023 9.416 9.492 9.359 9.464 228,508 -0.06(-0.60%)
Oct 24, 2023 9.464 9.606 9.397 9.521 235,929 +0.13(+1.41%)
Oct 23, 2023 9.568 9.644 9.388 9.388 342,156 -0.26(-2.65%)
Oct 20, 2023 9.805 9.871 9.634 9.644 304,395 -0.09(-0.97%)
Oct 19, 2023 9.729 9.933 9.701 9.738 309,882 -0.06(-0.58%)
Oct 18, 2023 9.975 9.975 9.786 9.795 376,489 -0.27(-2.64%)
Oct 17, 2023 9.843 10.15 9.843 10.06 298,465 +0.11(+1.14%)
Oct 16, 2023 9.918 9.999 9.795 9.947 303,254 +0.14(+1.45%)
Oct 13, 2023 10.20 10.23 9.791 9.805 293,522 -0.33(-3.27%)
Oct 12, 2023 10.20 10.25 10.07 10.14 292,725 -0.14(-1.38%)
Oct 11, 2023 10.12 10.33 10.12 10.28 269,381 +0.27(+2.65%)
Oct 10, 2023 10.03 10.09 9.975 10.01 184,596 -0.03(-0.28%)
Oct 09, 2023 9.805 10.13 9.786 10.04 358,337 +0.15(+1.53%)
Oct 06, 2023 9.805 9.957 9.701 9.890 435,655 +0.03(+0.29%)
Oct 05, 2023 9.663 9.905 9.663 9.862 433,372 +0.22(+2.26%)
Oct 04, 2023 9.577 9.691 9.511 9.644 492,746 +0.09(+0.99%)
Oct 03, 2023 9.644 9.748 9.407 9.549 541,536 -0.18(-1.85%)
Oct 02, 2023 9.691 9.814 9.634 9.729 661,018 +0.03(+0.29%)
Sep 29, 2023 9.862 9.928 9.634 9.701 1,169,553 -0.01(-0.10%)
Sep 28, 2023 9.691 9.824 9.663 9.710 675,100 +0.06(+0.59%)
Sep 27, 2023 9.795 9.956 9.648 9.653 474,812 -0.09(-0.88%)
Sep 26, 2023 9.899 9.975 9.738 9.738 321,130 -0.24(-2.42%)
Sep 25, 2023 10.03 10.03 9.961 9.980 220,013 -0.07(-0.74%)
Sep 22, 2023 10.12 10.21 10.05 10.05 221,629 -0.05(-0.46%)
Sep 21, 2023 10.39 10.40 10.10 10.10 182,731 -0.32(-3.04%)
Sep 20, 2023 10.56 10.68 10.42 10.42 236,004 -0.04(-0.36%)
Sep 19, 2023 10.41 10.49 10.41 10.45 171,754 +0.03(+0.27%)
Sep 18, 2023 10.57 10.57 10.42 10.43 203,543 -0.10(-0.97%)
Sep 15, 2023 10.66 10.70 10.50 10.53 1,274,095 -0.16(-1.48%)
Sep 14, 2023 10.58 10.69 10.51 10.69 168,689 +0.23(+2.22%)
Sep 13, 2023 10.51 10.54 10.40 10.45 191,529 -0.07(-0.71%)
Sep 12, 2023 10.54 10.58 10.44 10.53 159,704 -0.03(-0.26%)
Sep 11, 2023 10.49 10.57 10.35 10.56 283,923 +0.13(+1.25%)
Sep 08, 2023 10.49 10.49 10.31 10.43 171,545 -0.03(-0.27%)
Sep 07, 2023 10.46 10.57 10.36 10.45 313,725 -0.03(-0.27%)
Sep 06, 2023 10.45 10.58 10.33 10.48 261,379 +0.07(+0.62%)
Sep 05, 2023 10.59 10.59 10.33 10.42 335,321 -0.23(-2.18%)
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.