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 (%)
Jan 31, 2014 5.018 5.101 5.001 5.057 139,748 -0.04(-0.87%)
Jan 30, 2014 5.101 5.140 5.079 5.101 298,006 +0.06(+1.10%)
Jan 29, 2014 5.135 5.151 5.029 5.046 273,642 -0.12(-2.26%)
Jan 28, 2014 5.207 5.251 5.140 5.162 320,691 -0.02(-0.43%)
Jan 27, 2014 5.212 5.224 5.140 5.185 121,786 -0.04(-0.85%)
Jan 24, 2014 5.324 5.356 5.179 5.229 239,098 -0.14(-2.69%)
Jan 23, 2014 5.274 5.390 5.251 5.374 147,657 +0.08(+1.47%)
Jan 22, 2014 5.262 5.307 5.212 5.296 245,002 +0.05(+0.95%)
Jan 21, 2014 5.307 5.324 5.201 5.246 225,801 -0.03(-0.63%)
Jan 17, 2014 5.390 5.279 5.279 5.279 301,425 -0.13(-2.36%)
Jan 16, 2014 5.624 5.624 5.318 5.407 174,204 -0.21(-3.66%)
Jan 15, 2014 5.512 5.629 5.507 5.612 177,441 +0.07(+1.20%)
Jan 14, 2014 5.412 5.557 5.390 5.546 130,712 +0.14(+2.67%)
Jan 13, 2014 5.385 5.429 5.307 5.401 232,126 -0.02(-0.41%)
Jan 10, 2014 5.546 5.546 5.374 5.424 147,311 -0.11(-1.91%)
Jan 09, 2014 5.512 5.646 5.418 5.529 1,127,155 +0.06(+1.12%)
Jan 08, 2014 5.407 5.490 5.396 5.468 148,906 +0.03(+0.51%)
Jan 07, 2014 5.446 5.512 5.324 5.440 100,433 +0.05(+0.93%)
Jan 06, 2014 5.318 5.440 5.288 5.390 119,364 +0.11(+2.00%)
Jan 03, 2014 5.285 5.446 5.215 5.285 102,808 -0.01(-0.21%)
Jan 02, 2014 5.140 5.336 5.140 5.296 99,045 +0.14(+2.69%)
Dec 31, 2013 5.090 5.157 5.157 5.157 328,778 +0.10(+1.98%)
Dec 30, 2013 5.185 5.212 5.046 5.057 300,734 -0.14(-2.78%)
Dec 27, 2013 5.207 5.237 5.140 5.201 267,446 -0.02(-0.32%)
Dec 26, 2013 5.196 5.224 5.106 5.218 177,088 +0.03(+0.54%)
Dec 24, 2013 5.141 5.217 5.081 5.190 85,429 +0.02(+0.32%)
Dec 23, 2013 5.190 5.245 5.141 5.174 217,101 -0.03(-0.53%)
Dec 20, 2013 5.108 5.245 5.082 5.201 291,117 +0.11(+2.26%)
Dec 19, 2013 5.103 5.163 5.032 5.086 236,902 -0.09(-1.79%)
Dec 18, 2013 5.222 5.256 5.130 5.179 147,964 -0.01(-0.21%)
Dec 17, 2013 5.168 5.261 5.108 5.190 161,156 -0.08(-1.45%)
Dec 16, 2013 5.245 5.299 5.196 5.267 113,375 +0.02(+0.42%)
Dec 13, 2013 5.146 5.278 5.146 5.245 119,450 +0.08(+1.59%)
Dec 12, 2013 5.299 5.324 5.119 5.163 120,688 -0.13(-2.38%)
Dec 11, 2013 5.452 5.452 5.223 5.289 161,298 -0.19(-3.49%)
Dec 10, 2013 5.687 5.731 5.425 5.480 135,051 -0.23(-4.11%)
Dec 09, 2013 5.518 5.797 5.474 5.715 242,439 +0.20(+3.67%)
Dec 06, 2013 5.502 5.573 5.441 5.513 85,294 +0.07(+1.31%)
Dec 05, 2013 5.447 5.480 5.387 5.441 98,699 -0.04(-0.80%)
Dec 04, 2013 5.507 5.616 5.409 5.485 148,125 -0.03(-0.50%)
Dec 03, 2013 5.376 5.578 5.278 5.513 188,377 +0.11(+2.13%)
Dec 02, 2013 5.578 5.581 5.376 5.398 96,986 -0.20(-3.52%)
Nov 29, 2013 5.633 5.660 5.478 5.594 40,153 -0.01(-0.10%)
Nov 27, 2013 5.594 5.633 5.431 5.600 147,836 -0.03(-0.49%)
Nov 26, 2013 5.573 5.682 5.480 5.627 103,171 +0.05(+0.88%)
Nov 25, 2013 5.758 5.797 5.551 5.578 82,689 -0.17(-3.04%)
Nov 22, 2013 5.540 5.791 5.523 5.753 126,911 +0.23(+4.26%)
Nov 21, 2013 5.431 5.523 5.370 5.518 102,884 +0.11(+2.02%)
Nov 20, 2013 5.365 5.463 5.201 5.409 247,418 +0.03(+0.51%)
Nov 19, 2013 5.523 5.523 5.354 5.381 165,620 -0.16(-2.96%)
Nov 18, 2013 5.462 5.556 5.343 5.545 142,557 +0.11(+2.11%)
Nov 15, 2013 5.283 5.436 5.283 5.431 153,754 +0.13(+2.37%)
Nov 14, 2013 5.289 5.338 5.239 5.305 80,840 -0.01(-0.21%)
Nov 12, 2013 5.283 5.398 5.157 5.316 155,372 +0.03(+0.62%)
Nov 11, 2013 5.212 5.343 5.163 5.283 142,275 +0.10(+1.90%)
Nov 08, 2013 5.125 5.256 5.125 5.185 150,691 +0.09(+1.71%)
Nov 07, 2013 5.228 5.250 5.075 5.097 139,272 -0.14(-2.61%)
Nov 06, 2013 5.190 5.267 5.136 5.234 162,609 +0.04(+0.84%)
Nov 05, 2013 5.256 5.258 5.174 5.190 100,120 -0.07(-1.25%)
Nov 04, 2013 5.278 5.299 5.223 5.256 89,635 +0.00(+0.00%)
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.