Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

12.08 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.66 11.71 11.49 11.62 314,364 -0.01(-0.06%)
Mar 28, 2019 11.34 11.63 11.34 11.63 270,872 +0.21(+1.83%)
Mar 27, 2019 11.30 11.46 11.22 11.42 352,101 +0.09(+0.79%)
Mar 26, 2019 11.28 11.34 11.25 11.33 279,678 +0.07(+0.66%)
Mar 25, 2019 11.22 11.36 11.11 11.25 444,437 +0.10(+0.86%)
Mar 22, 2019 11.36 11.45 11.15 11.16 302,547 -0.21(-1.87%)
Mar 21, 2019 11.25 11.49 11.25 11.37 269,005 +0.12(+1.04%)
Mar 20, 2019 11.29 11.47 11.17 11.25 259,561 -0.01(-0.07%)
Mar 19, 2019 11.28 11.36 11.22 11.26 237,358 -0.02(-0.19%)
Mar 18, 2019 11.36 11.46 11.26 11.28 214,924 -0.05(-0.45%)
Mar 15, 2019 11.40 11.42 11.33 11.34 729,842 -0.07(-0.58%)
Mar 14, 2019 11.39 11.55 11.38 11.40 190,018 -0.01(-0.06%)
Mar 13, 2019 11.36 11.51 11.36 11.41 166,555 +0.06(+0.52%)
Mar 12, 2019 11.35 11.44 11.30 11.35 186,102 +0.01(+0.07%)
Mar 11, 2019 11.19 11.36 11.18 11.34 314,298 +0.19(+1.71%)
Mar 08, 2019 11.22 11.29 11.14 11.15 179,433 +0.04(+0.40%)
Mar 07, 2019 11.19 11.26 11.10 11.11 169,358 -0.05(-0.46%)
Mar 06, 2019 11.25 11.26 11.14 11.16 160,516 -0.07(-0.59%)
Mar 05, 2019 11.28 11.30 11.20 11.22 153,888 +0.01(+0.13%)
Mar 04, 2019 11.20 11.28 11.12 11.21 211,452 +0.04(+0.33%)
Mar 01, 2019 11.25 11.28 11.04 11.17 366,757 -0.07(-0.65%)
Feb 28, 2019 11.26 11.35 11.22 11.25 409,051 -0.01(-0.13%)
Feb 27, 2019 11.25 11.29 11.13 11.26 179,314 -0.07(-0.65%)
Feb 26, 2019 11.44 11.44 11.29 11.34 213,634 -0.08(-0.71%)
Feb 25, 2019 11.50 11.54 11.39 11.42 231,377 -0.07(-0.64%)
Feb 22, 2019 11.43 11.59 11.36 11.49 212,354 +0.14(+1.23%)
Feb 21, 2019 11.38 11.45 11.23 11.35 229,922 -0.08(-0.71%)
Feb 20, 2019 11.45 11.48 11.31 11.43 266,918 -0.01(-0.13%)
Feb 19, 2019 11.36 11.47 11.32 11.45 302,350 +0.08(+0.71%)
Feb 15, 2019 11.34 11.42 11.30 11.36 226,366 +0.05(+0.46%)
Feb 14, 2019 11.17 11.35 11.13 11.31 269,757 +0.15(+1.38%)
Feb 13, 2019 11.14 11.22 11.10 11.16 267,511 -0.08(-0.72%)
Feb 12, 2019 11.39 11.39 11.16 11.24 169,464 -0.10(-0.91%)
Feb 11, 2019 11.04 11.36 11.04 11.34 325,738 +0.18(+1.58%)
Feb 08, 2019 11.09 11.29 11.09 11.17 264,321 +0.11(+1.00%)
Feb 07, 2019 11.15 11.36 10.96 11.06 291,447 -0.17(-1.51%)
Feb 06, 2019 11.31 11.32 11.14 11.22 263,451 -0.07(-0.65%)
Feb 05, 2019 11.27 11.31 11.11 11.30 172,992 +0.05(+0.46%)
Feb 04, 2019 11.00 11.25 10.97 11.25 201,314 +0.23(+2.07%)
Feb 01, 2019 11.05 11.10 10.85 11.02 162,429 -0.02(-0.20%)
Jan 31, 2019 10.94 11.08 10.88 11.04 262,460 +0.08(+0.74%)
Jan 30, 2019 10.89 11.01 10.85 10.96 184,039 +0.07(+0.68%)
Jan 29, 2019 10.75 10.91 10.75 10.89 158,943 +0.14(+1.30%)
Jan 28, 2019 10.60 10.81 10.57 10.75 311,739 +0.08(+0.76%)
Jan 25, 2019 10.61 10.73 10.59 10.67 252,894 +0.08(+0.76%)
Jan 24, 2019 10.61 10.80 10.53 10.59 316,531 -0.01(-0.07%)
Jan 23, 2019 10.61 10.67 10.49 10.59 276,144 -0.03(-0.28%)
Jan 22, 2019 10.67 10.75 10.53 10.62 331,734 -0.07(-0.62%)
Jan 18, 2019 10.80 10.81 10.65 10.69 387,843 -0.12(-1.09%)
Jan 17, 2019 10.72 10.84 10.67 10.81 379,123 +0.05(+0.48%)
Jan 16, 2019 10.68 10.80 10.66 10.75 343,459 +0.07(+0.69%)
Jan 15, 2019 10.77 10.84 10.61 10.68 363,801 -0.07(-0.62%)
Jan 14, 2019 10.83 10.99 10.72 10.75 492,033 -0.14(-1.28%)
Jan 11, 2019 10.87 10.92 10.76 10.89 273,435 +0.00(+0.00%)
Jan 10, 2019 10.75 11.00 10.72 10.89 203,025 +0.06(+0.54%)
Jan 09, 2019 10.81 10.84 10.67 10.83 335,288 +0.06(+0.55%)
Jan 08, 2019 10.64 10.78 10.53 10.77 417,826 +0.26(+2.45%)
Jan 07, 2019 10.45 10.58 10.31 10.51 421,497 +0.17(+1.63%)
Jan 04, 2019 10.17 10.40 10.08 10.34 275,748 +0.16(+1.59%)
Jan 03, 2019 10.23 10.39 10.11 10.18 261,569 -0.02(-0.22%)
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.