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 (%)
Jan 31, 2023 11.40 11.66 11.34 11.62 306,383 +0.27(+2.42%)
Jan 30, 2023 11.39 11.52 11.34 11.35 162,200 -0.11(-0.96%)
Jan 27, 2023 11.34 11.52 11.34 11.46 165,197 +0.12(+1.05%)
Jan 26, 2023 11.36 11.39 11.27 11.34 136,747 -0.01(-0.08%)
Jan 25, 2023 11.21 11.36 11.13 11.35 194,754 +0.15(+1.31%)
Jan 24, 2023 11.24 11.29 11.13 11.20 287,090 -0.03(-0.24%)
Jan 23, 2023 11.10 11.30 11.03 11.23 221,405 +0.12(+1.07%)
Jan 20, 2023 11.12 11.12 10.91 11.11 203,239 +0.06(+0.58%)
Jan 19, 2023 11.05 11.14 11.01 11.04 194,766 -0.03(-0.25%)
Jan 18, 2023 11.30 11.38 11.05 11.07 221,476 -0.22(-1.95%)
Jan 17, 2023 11.16 11.37 11.16 11.29 260,491 +0.08(+0.74%)
Jan 13, 2023 11.14 11.26 11.14 11.21 171,806 -0.02(-0.16%)
Jan 12, 2023 11.00 11.27 10.91 11.23 331,160 +0.37(+3.38%)
Jan 11, 2023 10.63 10.89 10.63 10.86 241,648 +0.25(+2.33%)
Jan 10, 2023 10.51 10.62 10.50 10.61 204,719 +0.07(+0.70%)
Jan 09, 2023 10.63 10.73 10.53 10.54 177,156 -0.09(-0.86%)
Jan 06, 2023 10.58 10.67 10.51 10.63 185,069 +0.16(+1.58%)
Jan 05, 2023 10.83 10.86 10.45 10.47 265,247 -0.39(-3.63%)
Jan 04, 2023 10.72 10.99 10.61 10.86 518,143 +0.27(+2.51%)
Jan 03, 2023 10.66 10.81 10.49 10.59 286,419 +0.05(+0.52%)
Dec 30, 2022 10.53 10.62 10.47 10.54 320,297 -0.04(-0.35%)
Dec 29, 2022 10.44 10.63 10.40 10.58 229,648 +0.23(+2.21%)
Dec 28, 2022 10.52 10.60 10.34 10.35 224,717 -0.18(-1.74%)
Dec 27, 2022 10.59 10.59 10.48 10.53 159,189 -0.01(-0.09%)
Dec 23, 2022 10.39 10.58 10.39 10.54 224,066 +0.11(+1.04%)
Dec 22, 2022 10.38 10.44 10.22 10.43 294,278 -0.02(-0.17%)
Dec 21, 2022 10.56 10.68 10.44 10.45 324,465 -0.03(-0.26%)
Dec 20, 2022 10.44 10.59 10.34 10.48 268,689 -0.04(-0.43%)
Dec 19, 2022 10.65 10.73 10.41 10.52 341,951 -0.10(-0.93%)
Dec 16, 2022 10.56 10.67 10.46 10.62 948,986 -0.06(-0.59%)
Dec 15, 2022 10.71 10.80 10.58 10.68 286,052 -0.18(-1.66%)
Dec 14, 2022 10.82 11.03 10.74 10.86 231,766 +0.00(+0.00%)
Dec 13, 2022 11.18 11.25 10.78 10.86 603,530 +0.01(+0.08%)
Dec 12, 2022 10.82 10.90 10.71 10.86 259,850 +0.09(+0.84%)
Dec 09, 2022 10.69 10.78 10.61 10.77 205,371 +0.00(+0.00%)
Dec 08, 2022 10.66 10.86 10.65 10.77 297,257 +0.09(+0.84%)
Dec 07, 2022 10.49 10.85 10.49 10.67 292,865 +0.13(+1.20%)
Dec 06, 2022 10.56 10.63 10.49 10.55 209,756 -0.03(-0.26%)
Dec 05, 2022 10.65 10.69 10.56 10.58 214,608 -0.24(-2.25%)
Dec 02, 2022 10.77 11.02 10.77 10.82 247,774 -0.14(-1.23%)
Dec 01, 2022 11.04 11.13 10.77 10.95 468,952 +0.00(+0.00%)
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%)
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.