Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

11.53 +0.12 (+1.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 11.10 11.46 10.99 11.41 589,335 +0.21(+1.88%)
Mar 27, 2023 11.28 11.35 11.07 11.20 440,516 +0.12(+1.06%)
Mar 24, 2023 10.65 11.10 10.65 11.08 404,109 +0.34(+3.21%)
Mar 23, 2023 11.00 11.17 10.73 10.74 385,907 -0.24(-2.15%)
Mar 22, 2023 11.51 11.51 10.95 10.97 484,328 -0.60(-5.18%)
Mar 21, 2023 11.63 11.76 11.47 11.57 580,078 +0.12(+1.03%)
Mar 20, 2023 11.50 11.67 11.45 11.46 559,701 +0.12(+1.04%)
Mar 17, 2023 11.60 11.60 11.33 11.34 1,185,412 -0.35(-3.03%)
Mar 16, 2023 11.60 11.90 11.40 11.69 470,052 -0.07(-0.59%)
Mar 15, 2023 11.62 11.85 11.49 11.76 477,164 -0.12(-0.99%)
Mar 14, 2023 12.04 12.22 11.79 11.88 502,508 +0.18(+1.51%)
Mar 13, 2023 11.56 11.97 11.51 11.70 489,363 -0.04(-0.33%)
Mar 10, 2023 12.23 12.24 11.65 11.74 461,922 -0.53(-4.33%)
Mar 09, 2023 12.47 12.53 12.26 12.27 247,710 -0.18(-1.42%)
Mar 08, 2023 12.35 12.52 12.28 12.45 233,272 +0.15(+1.20%)
Mar 07, 2023 12.62 12.63 12.24 12.30 337,039 -0.32(-2.57%)
Mar 06, 2023 12.68 12.71 12.54 12.63 315,590 -0.07(-0.54%)
Mar 03, 2023 12.75 12.81 12.66 12.69 208,029 +0.02(+0.15%)
Mar 02, 2023 12.55 12.76 12.50 12.68 342,975 +0.05(+0.39%)
Mar 01, 2023 12.57 12.63 12.42 12.63 227,917 +0.02(+0.16%)
Feb 28, 2023 12.63 12.83 12.60 12.61 291,701 -0.08(-0.62%)
Feb 27, 2023 12.77 12.87 12.63 12.68 179,212 +0.02(+0.16%)
Feb 24, 2023 12.70 12.71 12.59 12.67 305,364 -0.23(-1.75%)
Feb 23, 2023 12.93 13.03 12.74 12.89 204,698 +0.06(+0.46%)
Feb 22, 2023 12.85 13.00 12.76 12.83 310,495 +0.05(+0.38%)
Feb 21, 2023 13.06 13.19 12.78 12.78 271,063 -0.44(-3.35%)
Feb 17, 2023 13.23 13.27 13.05 13.23 386,309 +0.13(+0.98%)
Feb 16, 2023 13.14 13.20 13.02 13.10 312,516 -0.19(-1.41%)
Feb 15, 2023 13.27 13.50 13.03 13.28 629,648 +0.04(+0.30%)
Feb 14, 2023 12.34 13.42 12.34 13.25 678,488 +0.82(+6.57%)
Feb 13, 2023 12.24 12.45 12.24 12.43 177,403 +0.14(+1.12%)
Feb 10, 2023 12.18 12.35 12.18 12.29 188,631 +0.06(+0.48%)
Feb 09, 2023 12.42 12.51 12.20 12.23 180,045 -0.17(-1.35%)
Feb 08, 2023 12.50 12.57 12.32 12.40 130,334 -0.10(-0.79%)
Feb 07, 2023 12.46 12.62 12.36 12.50 279,800 -0.06(-0.47%)
Feb 06, 2023 12.59 12.59 12.36 12.56 168,239 -0.10(-0.78%)
Feb 03, 2023 12.61 12.69 12.49 12.66 312,784 -0.01(-0.08%)
Feb 02, 2023 12.49 12.76 12.49 12.67 241,010 +0.28(+2.22%)
Feb 01, 2023 12.40 12.57 12.23 12.39 304,286 -0.08(-0.63%)
Jan 31, 2023 12.23 12.51 12.16 12.47 285,561 +0.29(+2.42%)
Jan 30, 2023 12.22 12.36 12.16 12.17 151,177 -0.12(-0.96%)
Jan 27, 2023 12.16 12.37 12.16 12.29 153,970 +0.13(+1.05%)
Jan 26, 2023 12.19 12.22 12.09 12.16 127,454 -0.01(-0.08%)
Jan 25, 2023 12.03 12.19 11.94 12.17 181,518 +0.16(+1.31%)
Jan 24, 2023 12.06 12.11 11.94 12.02 267,579 -0.03(-0.24%)
Jan 23, 2023 11.91 12.12 11.83 12.05 206,359 +0.13(+1.07%)
Jan 20, 2023 11.93 11.93 11.70 11.92 189,427 +0.07(+0.58%)
Jan 19, 2023 11.86 11.96 11.81 11.85 181,530 -0.03(-0.25%)
Jan 18, 2023 12.12 12.21 11.85 11.88 206,425 -0.24(-1.95%)
Jan 17, 2023 11.98 12.20 11.98 12.11 242,789 +0.09(+0.74%)
Jan 13, 2023 11.95 12.09 11.95 12.03 160,130 -0.02(-0.16%)
Jan 12, 2023 11.80 12.09 11.70 12.05 308,654 +0.39(+3.38%)
Jan 11, 2023 11.41 11.68 11.41 11.65 225,226 +0.27(+2.33%)
Jan 10, 2023 11.28 11.40 11.27 11.39 190,806 +0.08(+0.70%)
Jan 09, 2023 11.41 11.51 11.30 11.31 165,117 -0.10(-0.86%)
Jan 06, 2023 11.35 11.45 11.28 11.41 172,492 +0.18(+1.58%)
Jan 05, 2023 11.62 11.65 11.21 11.23 247,220 -0.42(-3.63%)
Jan 04, 2023 11.50 11.79 11.39 11.65 482,930 +0.29(+2.51%)
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.