Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.24 -0.04 (-0.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 10.45 10.53 10.28 10.28 304,212 -0.26(-2.42%)
Sep 25, 2023 10.58 10.58 10.52 10.54 208,422 -0.08(-0.74%)
Sep 22, 2023 10.68 10.78 10.61 10.61 209,953 -0.05(-0.46%)
Sep 21, 2023 10.97 10.97 10.66 10.66 173,104 -0.33(-3.04%)
Sep 20, 2023 11.14 11.28 11.00 11.00 223,571 -0.04(-0.36%)
Sep 19, 2023 10.99 11.07 10.99 11.04 162,705 +0.03(+0.27%)
Sep 18, 2023 11.15 11.15 11.00 11.01 192,820 -0.11(-0.97%)
Sep 15, 2023 11.25 11.30 11.08 11.11 1,206,972 -0.17(-1.48%)
Sep 14, 2023 11.17 11.28 11.09 11.28 159,802 +0.25(+2.22%)
Sep 13, 2023 11.09 11.12 10.98 11.04 181,439 -0.08(-0.71%)
Sep 12, 2023 11.12 11.17 11.02 11.11 151,290 -0.03(-0.26%)
Sep 11, 2023 11.07 11.15 10.93 11.14 268,966 +0.14(+1.25%)
Sep 08, 2023 11.07 11.07 10.89 11.01 162,508 -0.03(-0.27%)
Sep 07, 2023 11.05 11.15 10.94 11.04 297,197 -0.03(-0.27%)
Sep 06, 2023 11.03 11.17 10.91 11.07 247,608 +0.07(+0.62%)
Sep 05, 2023 11.18 11.18 10.91 11.00 317,655 -0.25(-2.18%)
Sep 01, 2023 11.29 11.36 11.21 11.24 164,888 +0.06(+0.53%)
Aug 31, 2023 11.40 11.40 11.17 11.18 270,211 -0.23(-1.98%)
Aug 30, 2023 11.31 11.43 11.27 11.41 168,206 +0.10(+0.87%)
Aug 29, 2023 11.19 11.33 11.14 11.31 142,724 +0.17(+1.50%)
Aug 28, 2023 11.16 11.32 11.12 11.14 120,294 +0.06(+0.53%)
Aug 25, 2023 11.16 11.24 11.07 11.08 105,683 -0.02(-0.18%)
Aug 24, 2023 11.22 11.42 11.08 11.10 199,100 -0.12(-1.05%)
Aug 23, 2023 11.03 11.29 11.00 11.22 170,135 +0.27(+2.51%)
Aug 22, 2023 10.97 11.13 10.84 10.95 165,958 +0.06(+0.54%)
Aug 21, 2023 11.16 11.16 10.89 10.89 188,180 -0.25(-2.20%)
Aug 18, 2023 10.99 11.24 10.99 11.13 229,104 +0.08(+0.71%)
Aug 17, 2023 11.25 11.32 11.01 11.06 202,983 -0.20(-1.74%)
Aug 16, 2023 11.30 11.39 11.19 11.25 162,437 -0.01(-0.09%)
Aug 15, 2023 11.31 11.43 11.24 11.26 206,179 -0.16(-1.37%)
Aug 14, 2023 11.67 11.67 11.36 11.42 214,925 -0.25(-2.10%)
Aug 11, 2023 11.72 11.84 11.62 11.66 264,380 -0.07(-0.59%)
Aug 10, 2023 11.84 11.98 11.71 11.73 136,864 -0.10(-0.83%)
Aug 09, 2023 11.73 11.91 11.68 11.83 164,203 +0.08(+0.67%)
Aug 08, 2023 11.84 11.86 11.68 11.75 190,383 -0.21(-1.72%)
Aug 07, 2023 11.87 12.00 11.86 11.96 204,049 +0.16(+1.33%)
Aug 04, 2023 11.84 11.99 11.74 11.80 170,428 -0.03(-0.25%)
Aug 03, 2023 11.60 11.86 11.54 11.83 220,502 +0.13(+1.09%)
Aug 02, 2023 11.79 11.91 11.68 11.70 230,141 -0.20(-1.65%)
Aug 01, 2023 12.15 12.15 11.86 11.90 284,825 -0.29(-2.42%)
Jul 31, 2023 12.00 12.20 12.00 12.19 577,718 +0.22(+1.80%)
Jul 28, 2023 11.76 12.01 11.74 11.98 358,370 +0.26(+2.18%)
Jul 27, 2023 12.02 12.06 11.68 11.72 193,270 -0.28(-2.37%)
Jul 26, 2023 12.01 12.17 11.99 12.01 129,455 -0.04(-0.33%)
Jul 25, 2023 11.97 12.07 11.88 12.05 227,422 +0.07(+0.57%)
Jul 24, 2023 11.76 12.04 11.76 11.98 253,713 +0.21(+1.75%)
Jul 21, 2023 12.21 12.22 11.76 11.77 278,786 -0.39(-3.23%)
Jul 20, 2023 12.26 12.27 11.98 12.16 187,991 -0.09(-0.72%)
Jul 19, 2023 12.18 12.28 12.15 12.25 180,312 +0.13(+1.05%)
Jul 18, 2023 12.04 12.23 12.03 12.13 240,095 +0.08(+0.65%)
Jul 17, 2023 12.06 12.12 11.98 12.05 210,096 -0.09(-0.73%)
Jul 14, 2023 12.11 12.14 11.97 12.14 172,049 -0.03(-0.24%)
Jul 13, 2023 12.22 12.23 12.07 12.16 243,489 -0.05(-0.40%)
Jul 12, 2023 12.28 12.36 12.16 12.21 292,134 +0.08(+0.65%)
Jul 11, 2023 12.04 12.16 11.93 12.14 199,795 +0.23(+1.90%)
Jul 10, 2023 11.65 11.95 11.59 11.91 243,344 +0.24(+2.02%)
Jul 07, 2023 11.62 11.89 11.62 11.67 254,934 +0.06(+0.51%)
Jul 06, 2023 11.55 11.68 11.28 11.62 328,710 -0.02(-0.17%)
Jul 05, 2023 11.63 11.85 11.45 11.63 399,282 +0.02(+0.17%)
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.