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 (%)
Nov 30, 2022 10.69 10.98 10.55 10.95 457,265 +0.23(+2.19%)
Nov 29, 2022 10.75 10.87 10.69 10.72 230,249 -0.03(-0.25%)
Nov 28, 2022 10.88 10.94 10.65 10.75 360,563 -0.15(-1.41%)
Nov 25, 2022 10.78 10.95 10.75 10.90 129,639 +0.17(+1.60%)
Nov 23, 2022 10.86 10.92 10.67 10.73 206,920 -0.23(-2.06%)
Nov 22, 2022 10.95 11.03 10.86 10.95 240,314 +0.09(+0.83%)
Nov 21, 2022 10.95 11.06 10.78 10.86 220,085 -0.15(-1.39%)
Nov 18, 2022 11.07 11.10 10.92 11.02 369,874 +0.20(+1.83%)
Nov 17, 2022 10.67 10.83 10.57 10.82 245,662 +0.08(+0.76%)
Nov 16, 2022 10.90 10.90 10.74 10.74 236,585 -0.16(-1.49%)
Nov 15, 2022 10.90 10.99 10.79 10.90 276,969 +0.20(+1.85%)
Nov 14, 2022 10.74 10.91 10.64 10.70 347,945 -0.10(-0.92%)
Nov 11, 2022 11.00 11.05 10.77 10.80 308,804 -0.12(-1.07%)
Nov 10, 2022 10.62 10.97 10.59 10.92 620,383 +0.75(+7.36%)
Nov 09, 2022 10.49 10.49 10.07 10.17 344,255 +0.06(+0.62%)
Nov 08, 2022 10.31 10.40 9.886 10.11 616,943 -0.17(-1.67%)
Nov 07, 2022 10.23 10.37 10.06 10.28 336,376 +0.08(+0.80%)
Nov 04, 2022 10.18 10.33 9.999 10.20 325,709 +0.15(+1.53%)
Nov 03, 2022 10.06 10.14 9.845 10.04 337,844 -0.19(-1.85%)
Nov 02, 2022 10.50 10.61 10.19 10.23 356,520 -0.37(-3.49%)
Nov 01, 2022 10.59 10.66 10.49 10.60 307,015 +0.06(+0.60%)
Oct 31, 2022 10.56 10.64 10.49 10.54 309,609 -0.11(-1.02%)
Oct 28, 2022 10.53 10.69 10.47 10.65 221,958 +0.15(+1.46%)
Oct 27, 2022 10.65 10.72 10.46 10.49 273,852 -0.06(-0.60%)
Oct 26, 2022 10.64 10.67 10.42 10.56 273,028 +0.01(+0.09%)
Oct 25, 2022 10.16 10.68 10.16 10.55 330,847 +0.41(+4.09%)
Oct 24, 2022 10.14 10.20 10.04 10.13 255,194 +0.08(+0.81%)
Oct 21, 2022 9.891 10.07 9.773 10.05 336,804 +0.22(+2.20%)
Oct 20, 2022 9.710 9.882 9.665 9.836 331,719 +0.09(+0.93%)
Oct 19, 2022 9.936 10.00 9.683 9.746 263,801 -0.29(-2.88%)
Oct 18, 2022 10.09 10.27 9.891 10.03 355,582 +0.10(+1.00%)
Oct 17, 2022 9.764 9.963 9.764 9.936 584,014 +0.31(+3.18%)
Oct 14, 2022 9.918 10.09 9.593 9.629 541,728 -0.14(-1.48%)
Oct 13, 2022 9.250 9.791 9.186 9.773 399,873 +0.23(+2.36%)
Oct 12, 2022 9.575 9.611 9.413 9.548 404,132 -0.02(-0.19%)
Oct 11, 2022 9.449 9.620 9.332 9.566 618,743 +0.08(+0.86%)
Oct 10, 2022 9.467 9.584 9.404 9.485 394,366 +0.09(+0.96%)
Oct 07, 2022 9.512 9.566 9.277 9.395 521,587 -0.13(-1.33%)
Oct 06, 2022 9.566 9.611 9.485 9.521 361,052 -0.08(-0.85%)
Oct 05, 2022 9.764 9.764 9.494 9.602 453,755 -0.32(-3.18%)
Oct 04, 2022 9.593 9.918 9.570 9.918 506,075 +0.44(+4.66%)
Oct 03, 2022 9.539 9.593 9.214 9.476 604,912 +0.12(+1.25%)
Sep 30, 2022 9.205 9.421 9.187 9.359 790,057 +0.18(+1.96%)
Sep 29, 2022 9.539 9.548 9.052 9.178 633,193 -0.48(-4.95%)
Sep 28, 2022 9.323 9.755 9.115 9.656 746,705 +0.40(+4.28%)
Sep 27, 2022 9.755 9.818 9.250 9.259 461,159 -0.45(-4.64%)
Sep 26, 2022 9.932 9.932 9.630 9.710 497,265 -0.30(-3.01%)
Sep 23, 2022 10.22 10.22 9.834 10.01 398,796 -0.31(-3.00%)
Sep 22, 2022 10.62 10.62 10.24 10.32 333,247 -0.29(-2.75%)
Sep 21, 2022 10.94 11.00 10.59 10.61 396,571 -0.24(-2.20%)
Sep 20, 2022 11.10 11.10 10.82 10.85 347,144 -0.35(-3.16%)
Sep 19, 2022 11.06 11.22 11.01 11.21 264,226 +0.05(+0.48%)
Sep 16, 2022 10.98 11.19 10.90 11.15 981,805 +0.12(+1.12%)
Sep 15, 2022 11.17 11.25 11.02 11.03 225,476 -0.15(-1.35%)
Sep 14, 2022 11.15 11.23 11.01 11.18 288,554 +0.00(+0.00%)
Sep 13, 2022 11.46 11.51 11.14 11.18 307,054 -0.51(-4.32%)
Sep 12, 2022 11.68 11.77 11.64 11.69 246,346 +0.08(+0.69%)
Sep 09, 2022 11.52 11.62 11.46 11.61 169,743 +0.16(+1.39%)
Sep 08, 2022 11.37 11.51 11.30 11.45 165,799 +0.02(+0.15%)
Sep 07, 2022 11.22 11.46 11.18 11.43 258,157 +0.16(+1.42%)
Sep 06, 2022 11.37 11.37 11.12 11.27 226,896 -0.03(-0.24%)
Sep 02, 2022 11.53 11.55 11.26 11.30 237,155 -0.11(-0.93%)
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.