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 (%)
Jul 31, 2014 5.361 5.453 5.361 5.395 99,421 -0.01(-0.21%)
Jul 30, 2014 5.447 5.464 5.395 5.407 74,195 -0.02(-0.32%)
Jul 29, 2014 5.401 5.430 5.395 5.424 83,683 +0.03(+0.53%)
Jul 28, 2014 5.401 5.453 5.395 5.395 62,242 -0.01(-0.21%)
Jul 25, 2014 5.441 5.459 5.372 5.407 135,899 -0.07(-1.36%)
Jul 24, 2014 5.568 5.568 5.481 5.482 77,080 -0.07(-1.24%)
Jul 23, 2014 5.568 5.602 5.522 5.550 80,204 -0.01(-0.21%)
Jul 22, 2014 5.568 5.608 5.533 5.562 134,394 +0.01(+0.10%)
Jul 21, 2014 5.522 5.608 5.493 5.556 146,398 +0.01(+0.10%)
Jul 18, 2014 5.441 5.550 5.441 5.550 99,604 +0.09(+1.58%)
Jul 17, 2014 5.476 5.545 5.453 5.464 132,242 -0.03(-0.52%)
Jul 16, 2014 5.522 5.522 5.464 5.493 47,468 +0.01(+0.10%)
Jul 15, 2014 5.510 5.522 5.470 5.487 76,241 -0.02(-0.31%)
Jul 14, 2014 5.482 5.504 5.430 5.504 126,603 +0.07(+1.37%)
Jul 11, 2014 5.459 5.459 5.424 5.430 84,932 -0.01(-0.11%)
Jul 10, 2014 5.464 5.482 5.424 5.436 141,464 -0.07(-1.35%)
Jul 09, 2014 5.470 5.562 5.441 5.510 91,576 +0.08(+1.48%)
Jul 08, 2014 5.493 5.522 5.424 5.430 170,242 -0.05(-0.84%)
Jul 07, 2014 5.533 5.533 5.453 5.476 138,352 -0.06(-1.04%)
Jul 03, 2014 5.568 5.533 5.533 5.533 36,412 -0.02(-0.31%)
Jul 02, 2014 5.539 5.568 5.539 5.550 71,902 -0.01(-0.21%)
Jul 01, 2014 5.568 5.585 5.550 5.562 132,866 +0.01(+0.10%)
Jun 30, 2014 5.562 5.625 5.504 5.556 196,087 -0.04(-0.72%)
Jun 27, 2014 5.482 5.596 5.482 5.596 315,443 +0.07(+1.25%)
Jun 26, 2014 5.516 5.533 5.460 5.527 78,161 -0.01(-0.10%)
Jun 25, 2014 5.471 5.556 5.471 5.533 85,497 +0.02(+0.41%)
Jun 24, 2014 5.465 5.539 5.465 5.511 131,903 +0.01(+0.10%)
Jun 23, 2014 5.488 5.505 5.398 5.505 90,713 +0.01(+0.21%)
Jun 20, 2014 5.420 5.494 5.375 5.494 195,422 +0.09(+1.67%)
Jun 19, 2014 5.409 5.460 5.392 5.403 86,772 -0.02(-0.31%)
Jun 18, 2014 5.415 5.420 5.372 5.420 64,160 +0.03(+0.52%)
Jun 17, 2014 5.386 5.420 5.364 5.392 161,304 -0.02(-0.42%)
Jun 16, 2014 5.454 5.460 5.398 5.415 61,260 -0.06(-1.03%)
Jun 13, 2014 5.482 5.505 5.443 5.471 35,740 -0.03(-0.51%)
Jun 12, 2014 5.420 5.522 5.364 5.499 91,149 +0.08(+1.46%)
Jun 11, 2014 5.431 5.465 5.398 5.420 80,516 -0.06(-1.13%)
Jun 10, 2014 5.556 5.561 5.420 5.482 72,022 -0.08(-1.52%)
Jun 06, 2014 5.601 5.601 5.544 5.567 94,307 +0.01(+0.10%)
Jun 05, 2014 5.448 5.601 5.432 5.561 83,729 +0.12(+2.18%)
Jun 04, 2014 5.381 5.494 5.375 5.443 146,599 +0.05(+0.84%)
Jun 03, 2014 5.420 5.471 5.392 5.398 64,868 -0.04(-0.73%)
Jun 02, 2014 5.437 5.471 5.403 5.437 113,929 -0.02(-0.31%)
May 30, 2014 5.448 5.527 5.448 5.454 62,674 +0.02(+0.42%)
May 29, 2014 5.471 5.494 5.426 5.431 110,552 -0.02(-0.31%)
May 28, 2014 5.556 5.556 5.443 5.448 78,970 -0.14(-2.53%)
May 27, 2014 5.522 5.590 5.477 5.590 77,052 +0.08(+1.54%)
May 23, 2014 5.375 5.505 5.505 5.505 51,717 +0.12(+2.20%)
May 22, 2014 5.399 5.414 5.375 5.386 31,595 +0.01(+0.21%)
May 21, 2014 5.460 5.469 5.364 5.375 154,241 -0.08(-1.55%)
May 20, 2014 5.482 5.606 5.426 5.460 221,453 -0.06(-1.02%)
May 19, 2014 5.511 5.533 5.454 5.516 74,572 +0.02(+0.31%)
May 16, 2014 5.420 5.573 5.375 5.499 130,509 +0.06(+1.14%)
May 15, 2014 5.511 5.514 5.437 5.437 92,057 -0.11(-1.93%)
May 14, 2014 5.584 5.632 5.539 5.544 128,338 -0.03(-0.51%)
May 13, 2014 5.629 5.669 5.573 5.573 68,317 -0.05(-0.80%)
May 12, 2014 5.437 5.629 5.420 5.618 103,060 +0.21(+3.86%)
May 09, 2014 5.307 5.420 5.307 5.409 86,321 +0.08(+1.59%)
May 08, 2014 5.347 5.398 5.302 5.324 94,282 -0.01(-0.11%)
May 07, 2014 5.290 5.341 5.262 5.330 116,305 +0.02(+0.32%)
May 06, 2014 5.364 5.375 5.262 5.313 223,656 -0.07(-1.36%)
May 05, 2014 5.386 5.454 5.381 5.386 76,308 -0.03(-0.52%)
May 02, 2014 5.448 5.454 5.392 5.415 74,829 -0.03(-0.52%)
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.