Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.40 +0.18 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.841 9.841 9.841 0 +0.02(+0.22%)
Mar 28, 2018 9.611 9.849 9.561 9.820 462,064 +0.22(+2.32%)
Mar 27, 2018 9.468 9.705 9.302 9.597 691,529 +0.13(+1.37%)
Mar 26, 2018 9.283 9.475 9.241 9.468 554,430 +0.28(+3.08%)
Mar 23, 2018 9.446 9.545 9.170 9.184 711,877 -0.25(-2.70%)
Mar 22, 2018 9.404 9.694 9.404 9.439 655,522 +0.03(+0.30%)
Mar 21, 2018 9.588 9.630 9.383 9.411 703,262 -0.21(-2.14%)
Mar 20, 2018 9.730 9.807 9.574 9.616 391,080 -0.12(-1.24%)
Mar 19, 2018 9.850 9.864 9.730 9.737 390,268 -0.16(-1.57%)
Mar 16, 2018 9.758 9.907 9.687 9.892 686,030 +0.16(+1.60%)
Mar 15, 2018 9.857 9.859 9.712 9.737 263,311 -0.09(-0.94%)
Mar 14, 2018 9.864 9.914 9.786 9.829 234,793 +0.02(+0.22%)
Mar 13, 2018 9.807 9.900 9.786 9.807 366,803 +0.03(+0.29%)
Mar 12, 2018 9.666 9.779 9.645 9.779 286,832 +0.13(+1.32%)
Mar 09, 2018 9.616 9.687 9.496 9.652 246,487 +0.06(+0.66%)
Mar 08, 2018 9.765 9.807 9.545 9.588 336,403 -0.12(-1.24%)
Mar 07, 2018 9.740 9.708 354,176 +0.06(+0.59%)
Mar 06, 2018 9.496 9.701 9.468 9.652 332,177 +0.13(+1.34%)
Mar 05, 2018 9.446 9.616 9.446 9.524 255,683 +0.07(+0.75%)
Mar 02, 2018 9.326 9.468 9.319 9.453 213,087 +0.06(+0.68%)
Mar 01, 2018 9.241 9.432 9.213 9.390 474,458 +0.13(+1.38%)
Feb 28, 2018 9.333 9.468 9.255 9.262 474,893 +0.00(+0.00%)
Feb 27, 2018 9.496 9.545 9.255 9.262 398,977 -0.23(-2.46%)
Feb 26, 2018 9.538 9.553 9.453 9.496 243,089 -0.04(-0.45%)
Feb 23, 2018 9.475 9.560 9.404 9.538 223,790 +0.16(+1.74%)
Feb 22, 2018 9.376 319,996 +0.04(+0.46%)
Feb 21, 2018 9.361 9.489 9.361 9.333 397,337 -0.04(-0.38%)
Feb 20, 2018 9.560 9.595 9.354 9.368 347,334 -0.23(-2.36%)
Feb 16, 2018 9.595 9.595 9.595 0 +0.08(+0.82%)
Feb 15, 2018 9.383 9.538 9.383 9.517 329,734 +0.16(+1.66%)
Feb 14, 2018 9.404 9.404 9.227 9.361 355,015 -0.15(-1.56%)
Feb 13, 2018 9.340 9.538 9.340 9.510 719,500 +0.21(+2.28%)
Feb 12, 2018 9.340 9.340 9.043 9.298 665,585 -0.01(-0.15%)
Feb 09, 2018 9.177 9.390 9.128 9.312 999,391 +0.18(+1.94%)
Feb 08, 2018 9.269 9.361 9.128 9.135 678,611 -0.13(-1.45%)
Feb 07, 2018 9.064 9.432 9.029 9.269 485,161 +0.19(+2.11%)
Feb 06, 2018 9.213 9.517 9.014 9.078 918,233 -0.55(-5.67%)
Feb 05, 2018 9.871 9.885 9.432 9.623 310,534 -0.27(-2.72%)
Feb 02, 2018 9.942 9.949 9.780 9.892 328,136 -0.11(-1.06%)
Feb 01, 2018 10.18 10.23 9.970 9.999 360,536 -0.19(-1.88%)
Jan 31, 2018 10.18 10.25 10.12 10.19 342,529 +0.04(+0.42%)
Jan 30, 2018 10.24 10.30 10.10 10.15 367,308 -0.13(-1.31%)
Jan 29, 2018 10.20 10.36 10.20 10.28 349,947 -0.09(-0.89%)
Jan 26, 2018 10.47 10.47 10.31 10.37 257,598 -0.09(-0.88%)
Jan 25, 2018 10.40 10.49 10.35 10.47 392,462 +0.08(+0.75%)
Jan 24, 2018 10.53 10.56 10.37 10.39 327,931 -0.14(-1.35%)
Jan 23, 2018 10.35 10.56 10.33 10.53 316,259 +0.21(+2.06%)
Jan 22, 2018 10.32 10.37 10.27 10.32 359,300 -0.01(-0.07%)
Jan 19, 2018 10.18 10.33 10.15 10.32 421,426 +0.13(+1.32%)
Jan 18, 2018 10.35 10.37 10.17 10.19 400,534 -0.16(-1.50%)
Jan 17, 2018 10.25 10.35 10.21 10.35 470,575 +0.10(+0.97%)
Jan 16, 2018 10.20 10.31 10.20 10.25 610,699 +0.07(+0.70%)
Jan 12, 2018 10.18 10.18 10.18 0 -0.11(-1.10%)
Jan 11, 2018 10.20 10.33 10.18 10.29 535,602 +0.11(+1.11%)
Jan 10, 2018 10.20 10.33 10.12 10.18 423,902 -0.08(-0.83%)
Jan 09, 2018 10.27 10.37 10.18 10.26 495,988 -0.01(-0.07%)
Jan 08, 2018 10.26 10.54 10.19 10.27 2,297,248 -0.40(-3.78%)
Jan 05, 2018 10.70 10.72 10.58 10.67 450,070 -0.04(-0.40%)
Jan 04, 2018 10.93 10.93 10.69 10.71 360,461 -0.19(-1.75%)
Jan 03, 2018 11.00 11.09 10.86 10.91 393,177 -0.09(-0.84%)
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.