Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.58 11.78 11.58 11.77 598,460 +0.21(+1.80%)
Jul 28, 2023 11.35 11.59 11.34 11.56 371,237 +0.25(+2.18%)
Jul 27, 2023 11.60 11.64 11.28 11.32 200,209 -0.27(-2.37%)
Jul 26, 2023 11.59 11.75 11.57 11.59 134,103 -0.04(-0.33%)
Jul 25, 2023 11.55 11.65 11.47 11.63 235,587 +0.07(+0.57%)
Jul 24, 2023 11.35 11.62 11.35 11.56 262,823 +0.20(+1.75%)
Jul 21, 2023 11.79 11.80 11.35 11.36 288,796 -0.38(-3.23%)
Jul 20, 2023 11.84 11.85 11.56 11.74 194,741 -0.09(-0.72%)
Jul 19, 2023 11.76 11.86 11.73 11.83 186,786 +0.12(+1.05%)
Jul 18, 2023 11.62 11.80 11.61 11.71 248,715 +0.08(+0.65%)
Jul 17, 2023 11.64 11.70 11.56 11.63 217,639 -0.09(-0.73%)
Jul 14, 2023 11.69 11.71 11.55 11.71 178,227 -0.03(-0.24%)
Jul 13, 2023 11.80 11.81 11.65 11.74 252,231 -0.05(-0.40%)
Jul 12, 2023 11.86 11.93 11.74 11.79 302,622 +0.08(+0.65%)
Jul 11, 2023 11.62 11.74 11.52 11.71 206,969 +0.22(+1.90%)
Jul 10, 2023 11.25 11.53 11.18 11.50 252,081 +0.23(+2.02%)
Jul 07, 2023 11.21 11.48 11.21 11.27 264,087 +0.06(+0.51%)
Jul 06, 2023 11.15 11.28 10.89 11.21 340,512 -0.02(-0.17%)
Jul 05, 2023 11.23 11.44 11.06 11.23 413,618 +0.02(+0.17%)
Jul 03, 2023 11.09 11.26 11.09 11.21 162,309 +0.14(+1.28%)
Jun 30, 2023 11.17 11.24 10.90 11.07 437,230 +0.01(+0.09%)
Jun 29, 2023 10.91 11.08 10.87 11.06 202,344 +0.14(+1.30%)
Jun 28, 2023 11.01 11.01 10.87 10.92 242,971 -0.09(-0.78%)
Jun 27, 2023 10.96 11.06 10.83 11.00 249,282 +0.07(+0.65%)
Jun 26, 2023 10.67 11.03 10.67 10.93 405,946 +0.24(+2.27%)
Jun 23, 2023 10.78 10.82 10.59 10.69 604,346 -0.21(-1.88%)
Jun 22, 2023 11.10 11.10 10.81 10.90 231,772 -0.21(-1.85%)
Jun 21, 2023 11.30 11.30 11.08 11.10 220,844 -0.23(-2.06%)
Jun 20, 2023 11.42 11.42 11.24 11.33 264,827 -0.08(-0.73%)
Jun 16, 2023 11.57 11.57 11.24 11.42 800,678 -0.09(-0.81%)
Jun 15, 2023 11.51 11.63 11.25 11.51 528,025 +0.10(+0.90%)
May 08, 2023 11.51 11.62 11.20 11.41 529,421 -0.11(-0.97%)
May 05, 2023 11.20 11.61 11.16 11.52 583,849 +0.46(+4.13%)
May 04, 2023 10.82 11.15 10.79 11.06 298,967 +0.15(+1.37%)
May 03, 2023 10.99 11.20 10.90 10.91 484,124 -0.03(-0.26%)
May 02, 2023 10.86 10.97 10.71 10.94 545,850 +0.01(+0.09%)
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.