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

Armada Hoffler Properties Inc (NY: AHH )

11.90 -0.35 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2017 9.058 9.187 9.048 9.052 501,350 +0.01(+0.07%)
Aug 30, 2017 8.943 9.058 8.911 9.045 467,086 +0.07(+0.83%)
Aug 29, 2017 8.970 9.024 8.930 8.970 315,575 +0.02(+0.23%)
Aug 28, 2017 9.072 9.119 8.936 8.950 406,574 -0.12(-1.34%)
Aug 25, 2017 9.065 9.116 8.950 9.072 495,021 +0.05(+0.60%)
Aug 24, 2017 9.072 9.140 9.011 9.018 443,447 -0.05(-0.52%)
Aug 23, 2017 8.963 9.085 8.957 9.065 223,596 +0.09(+0.98%)
Aug 22, 2017 8.970 8.997 8.909 8.977 260,810 +0.01(+0.15%)
Aug 21, 2017 8.828 8.963 8.801 8.963 234,633 +0.14(+1.53%)
Aug 18, 2017 8.869 8.896 8.781 8.828 1,621,404 -0.10(-1.14%)
Aug 17, 2017 8.903 9.065 8.903 8.930 442,689 +0.01(+0.15%)
Aug 16, 2017 8.909 9.014 8.889 8.916 481,606 +0.00(+0.00%)
Aug 15, 2017 9.058 9.058 8.909 8.916 332,630 -0.18(-1.94%)
Aug 14, 2017 8.821 9.126 8.781 9.092 617,544 +0.29(+3.31%)
Aug 11, 2017 8.801 8.875 8.767 8.801 406,232 -0.12(-1.37%)
Aug 10, 2017 8.991 9.052 8.909 8.923 330,801 -0.09(-1.05%)
Aug 09, 2017 9.024 9.038 8.923 9.018 310,376 -0.01(-0.15%)
Aug 08, 2017 9.065 9.106 8.991 9.031 288,881 -0.05(-0.60%)
Aug 07, 2017 9.140 9.146 9.058 9.085 204,519 -0.06(-0.67%)
Aug 04, 2017 9.092 9.173 9.092 9.146 420,286 +0.03(+0.37%)
Aug 03, 2017 8.943 9.129 8.875 9.112 603,042 +0.18(+1.97%)
Aug 02, 2017 9.065 9.072 8.896 8.936 337,413 -0.15(-1.64%)
Aug 01, 2017 8.936 9.146 8.936 9.085 397,537 +0.11(+1.21%)
Jul 31, 2017 9.065 9.065 8.950 8.977 692,471 -0.07(-0.82%)
Jul 28, 2017 9.038 9.085 8.957 9.052 430,392 -0.01(-0.15%)
Jul 27, 2017 8.997 9.092 8.909 9.065 366,077 +0.06(+0.68%)
Jul 26, 2017 8.923 9.038 8.903 9.004 426,696 +0.08(+0.91%)
Jul 25, 2017 8.936 8.997 8.903 8.923 406,102 +0.01(+0.15%)
Jul 24, 2017 8.916 9.038 8.869 8.909 324,690 -0.01(-0.08%)
Jul 21, 2017 9.099 9.099 8.903 8.916 298,569 -0.15(-1.64%)
Jul 20, 2017 8.970 9.092 8.963 9.065 636,971 +0.12(+1.36%)
Jul 19, 2017 8.963 9.004 8.903 8.943 441,590 +0.00(+0.00%)
Jul 18, 2017 8.930 9.014 8.862 8.943 573,074 +0.03(+0.30%)
Jul 17, 2017 8.855 8.936 8.808 8.916 425,452 +0.05(+0.61%)
Jul 14, 2017 8.781 8.884 8.767 8.862 454,766 +0.10(+1.16%)
Jul 13, 2017 8.808 8.808 8.699 8.760 459,922 -0.06(-0.69%)
Jul 12, 2017 8.787 8.936 8.774 8.821 568,709 +0.13(+1.48%)
Jul 11, 2017 8.605 8.727 8.591 8.693 752,823 +0.07(+0.86%)
Jul 10, 2017 8.659 8.767 8.591 8.618 726,959 -0.04(-0.47%)
Jul 07, 2017 8.632 8.699 8.578 8.659 578,179 +0.02(+0.24%)
Jul 06, 2017 8.686 8.746 8.595 8.639 874,272 -0.08(-0.93%)
Jul 05, 2017 8.835 8.862 8.676 8.720 838,679 -0.11(-1.23%)
Jul 03, 2017 8.767 8.835 8.679 8.828 584,912 +0.06(+0.69%)
Jun 30, 2017 8.787 8.794 8.666 8.767 840,486 +0.01(+0.08%)
Jun 29, 2017 8.781 8.862 8.700 8.760 787,386 -0.09(-0.99%)
Jun 28, 2017 8.977 9.004 8.787 8.848 929,418 -0.14(-1.58%)
Jun 27, 2017 9.024 9.316 8.984 8.991 1,156,778 +0.07(+0.84%)
Jun 26, 2017 8.957 9.011 8.845 8.916 1,190,524 -0.05(-0.53%)
Jun 23, 2017 9.044 9.137 8.877 8.963 3,628,124 -0.18(-1.97%)
Jun 22, 2017 9.184 9.237 9.037 9.144 988,362 -0.05(-0.51%)
Jun 21, 2017 9.144 9.200 9.057 9.190 809,104 +0.05(+0.58%)
Jun 20, 2017 9.204 9.224 9.030 9.137 1,103,986 -0.09(-1.01%)
Jun 19, 2017 9.517 9.604 9.204 9.230 1,556,685 -0.33(-3.49%)
Jun 16, 2017 9.437 9.564 9.177 9.564 10,975,910 +0.05(+0.49%)
Jun 15, 2017 9.537 9.691 9.511 9.517 1,185,990 -0.15(-1.52%)
Jun 14, 2017 9.497 9.664 9.397 9.664 1,294,030 +0.17(+1.76%)
Jun 13, 2017 9.444 9.544 9.284 9.497 2,121,480 +0.43(+4.71%)
Jun 12, 2017 8.970 9.127 8.970 9.070 476,224 +0.09(+0.97%)
Jun 09, 2017 8.903 9.050 8.863 8.984 527,858 +0.05(+0.60%)
Jun 08, 2017 8.970 8.970 8.803 8.930 516,516 -0.04(-0.45%)
Jun 07, 2017 8.910 8.984 8.877 8.970 316,986 +0.07(+0.83%)
Jun 06, 2017 8.997 8.997 8.890 8.897 277,497 -0.11(-1.19%)
Jun 05, 2017 8.997 9.130 8.944 9.004 825,427 -0.02(-0.22%)
Jun 02, 2017 9.044 9.144 8.917 9.024 497,407 +0.03(+0.37%)
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.