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

Armada Hoffler Properties Inc (NY: AHH )

10.57 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2013 5.047 5.080 5.031 5.053 140,397 -0.01(-0.11%)
Aug 29, 2013 5.031 5.209 5.031 5.058 155,859 +0.01(+0.11%)
Aug 28, 2013 5.273 5.322 5.010 5.053 143,058 -0.21(-3.99%)
Aug 27, 2013 5.316 5.332 5.252 5.262 226,515 -0.05(-1.01%)
Aug 26, 2013 5.198 5.354 5.182 5.316 143,688 +0.11(+2.07%)
Aug 23, 2013 5.241 5.306 5.166 5.209 191,357 +0.03(+0.62%)
Aug 22, 2013 5.101 5.182 4.961 5.176 140,443 +0.08(+1.58%)
Aug 21, 2013 4.929 5.166 4.923 5.096 126,708 +0.14(+2.82%)
Aug 20, 2013 4.843 5.020 4.784 4.956 721,809 +0.09(+1.77%)
Aug 19, 2013 5.074 5.090 4.864 4.870 307,757 -0.19(-3.72%)
Aug 16, 2013 5.219 5.349 5.036 5.058 285,492 -0.18(-3.49%)
Aug 15, 2013 5.462 5.483 5.236 5.241 306,667 -0.25(-4.60%)
Aug 14, 2013 5.542 5.569 5.435 5.494 203,166 -0.06(-1.07%)
Aug 13, 2013 5.677 5.677 5.462 5.553 199,670 -0.17(-3.01%)
Aug 12, 2013 5.532 5.779 5.532 5.725 170,370 +0.16(+2.80%)
Aug 09, 2013 5.585 5.634 5.445 5.569 213,543 -0.04(-0.67%)
Aug 08, 2013 5.779 5.779 5.462 5.607 402,791 -0.15(-2.53%)
Aug 07, 2013 5.784 5.822 5.731 5.752 238,552 -0.06(-1.02%)
Aug 06, 2013 5.849 5.865 5.774 5.811 236,952 -0.03(-0.46%)
Aug 05, 2013 5.827 5.887 5.801 5.838 240,041 +0.02(+0.37%)
Aug 02, 2013 5.822 5.860 5.752 5.817 117,876 +0.00(+0.00%)
Aug 01, 2013 5.860 5.876 5.779 5.817 165,883 -0.03(-0.55%)
Jul 31, 2013 5.957 5.989 5.822 5.849 168,987 -0.10(-1.72%)
Jul 30, 2013 5.978 5.978 5.881 5.951 56,667 -0.01(-0.09%)
Jul 29, 2013 5.914 5.984 5.811 5.957 110,272 +0.06(+1.00%)
Jul 26, 2013 5.957 5.967 5.825 5.897 252,449 -0.13(-2.23%)
Jul 25, 2013 5.951 6.032 5.903 6.032 194,067 +0.02(+0.27%)
Jul 24, 2013 6.048 6.048 5.935 6.016 151,795 -0.03(-0.45%)
Jul 23, 2013 6.027 6.097 6.000 6.043 123,312 +0.02(+0.27%)
Jul 22, 2013 6.048 6.075 6.021 6.027 91,771 -0.04(-0.62%)
Jul 19, 2013 6.048 6.075 5.946 6.064 156,294 +0.03(+0.45%)
Jul 18, 2013 5.989 6.089 5.946 6.037 308,279 +0.05(+0.90%)
Jul 17, 2013 6.102 6.107 5.957 5.984 89,939 -0.13(-2.11%)
Jul 16, 2013 5.973 6.124 5.903 6.113 348,274 +0.13(+2.25%)
Jul 15, 2013 5.984 6.021 5.876 5.978 306,385 -0.02(-0.27%)
Jul 12, 2013 5.973 6.005 5.946 5.994 306,584 +0.00(+0.00%)
Jul 11, 2013 5.984 6.005 5.914 5.994 351,300 +0.06(+1.00%)
Jul 10, 2013 6.000 6.000 5.677 5.935 384,181 -0.09(-1.43%)
Jul 09, 2013 6.199 6.204 5.973 6.021 450,752 -0.15(-2.44%)
Jul 08, 2013 6.323 6.323 6.107 6.172 315,960 -0.19(-2.96%)
Jul 05, 2013 6.371 6.371 6.188 6.360 166,579 +0.04(+0.68%)
Jul 03, 2013 6.290 6.323 6.231 6.317 83,731 +0.02(+0.26%)
Jul 02, 2013 6.296 6.349 6.161 6.301 183,076 +0.02(+0.34%)
Jul 01, 2013 6.317 6.371 6.137 6.279 192,920 -0.06(-0.93%)
Jun 28, 2013 6.150 6.339 6.115 6.339 3,090,519 +0.22(+3.51%)
Jun 26, 2013 6.156 6.166 5.865 6.123 323,022 +0.00(+0.00%)
Jun 25, 2013 6.070 6.134 5.908 6.123 177,547 +0.09(+1.43%)
Jun 24, 2013 6.027 6.075 5.892 6.037 281,432 -0.03(-0.44%)
Jun 21, 2013 6.010 6.064 5.984 6.064 535,002 +0.08(+1.26%)
Jun 20, 2013 6.053 6.080 5.989 5.989 377,336 -0.09(-1.50%)
Jun 19, 2013 6.177 6.177 6.037 6.080 149,076 -0.11(-1.82%)
Jun 18, 2013 6.215 6.242 6.129 6.193 278,176 -0.02(-0.35%)
Jun 17, 2013 6.177 6.269 6.134 6.215 136,083 +0.05(+0.87%)
Jun 14, 2013 6.183 6.183 6.080 6.161 135,795 -0.02(-0.35%)
Jun 13, 2013 6.177 6.215 6.080 6.183 118,170 +0.00(+0.00%)
Jun 12, 2013 6.215 6.220 6.161 6.183 301,072 -0.04(-0.61%)
Jun 11, 2013 6.220 6.242 6.107 6.220 218,226 -0.05(-0.77%)
Jun 10, 2013 6.242 6.279 6.188 6.269 310,910 +0.03(+0.43%)
Jun 07, 2013 6.279 6.285 6.199 6.242 97,077 -0.01(-0.17%)
Jun 06, 2013 6.193 6.296 6.188 6.253 226,004 +0.04(+0.61%)
Jun 05, 2013 6.231 6.236 6.053 6.215 145,006 +0.02(+0.35%)
Jun 04, 2013 6.220 6.258 6.166 6.193 213,591 -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.