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

Armada Hoffler Properties Inc (NY: AHH )

12.25 +0.17 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
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.