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 (%)
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.