Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.95 -0.06 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 11.00 11.03 10.91 11.01 353,591 -0.03(-0.27%)
Jun 14, 2024 11.00 11.05 10.95 11.04 579,010 -0.07(-0.63%)
Jun 13, 2024 11.09 11.15 11.00 11.11 295,932 +0.04(+0.36%)
Jun 12, 2024 11.21 11.37 11.01 11.07 551,864 +0.14(+1.28%)
Jun 11, 2024 10.85 10.97 10.85 10.93 476,290 -0.03(-0.27%)
Jun 10, 2024 10.84 11.03 10.75 10.96 797,277 +0.03(+0.27%)
Jun 07, 2024 10.94 11.03 10.88 10.93 622,166 -0.21(-1.89%)
Jun 06, 2024 11.17 11.25 11.11 11.14 515,797 -0.11(-0.98%)
Jun 05, 2024 11.36 11.42 11.17 11.25 569,636 -0.06(-0.53%)
Jun 04, 2024 11.33 11.41 11.24 11.31 542,574 -0.03(-0.26%)
Jun 03, 2024 11.37 11.49 11.27 11.34 764,666 +0.00(+0.00%)
May 31, 2024 11.22 11.38 11.18 11.34 491,416 +0.18(+1.61%)
May 30, 2024 11.04 11.18 10.97 11.16 384,944 +0.23(+2.10%)
May 29, 2024 11.15 11.15 10.85 10.93 474,868 -0.31(-2.76%)
May 28, 2024 11.41 11.42 11.24 11.24 277,044 -0.09(-0.79%)
May 24, 2024 11.36 11.36 11.26 11.33 267,819 +0.05(+0.44%)
May 23, 2024 11.51 11.51 11.22 11.28 300,155 -0.21(-1.83%)
May 22, 2024 11.46 11.53 11.44 11.49 328,696 +0.02(+0.17%)
May 21, 2024 11.35 11.54 11.29 11.47 266,706 +0.06(+0.53%)
May 20, 2024 11.63 11.68 11.41 11.41 460,035 -0.27(-2.31%)
May 17, 2024 11.61 11.74 11.53 11.68 332,484 +0.08(+0.69%)
May 16, 2024 11.70 11.74 11.53 11.60 431,114 -0.10(-0.85%)
May 15, 2024 11.70 11.80 11.63 11.70 293,909 +0.14(+1.21%)
May 14, 2024 11.61 11.72 11.52 11.56 464,127 +0.02(+0.17%)
May 13, 2024 11.59 11.65 11.49 11.54 348,525 +0.06(+0.52%)
May 10, 2024 11.55 11.55 11.32 11.48 386,798 -0.07(-0.61%)
May 09, 2024 11.05 11.59 11.04 11.55 501,789 +0.59(+5.38%)
May 08, 2024 10.98 11.05 10.92 10.96 280,041 -0.04(-0.36%)
May 07, 2024 11.09 11.13 10.99 11.00 297,025 -0.01(-0.09%)
May 06, 2024 10.89 11.02 10.83 11.01 281,500 +0.18(+1.66%)
May 03, 2024 10.99 10.99 10.77 10.83 449,822 +0.10(+0.93%)
May 02, 2024 10.74 10.81 10.58 10.73 308,562 +0.12(+1.13%)
May 01, 2024 10.54 10.77 10.54 10.61 381,831 +0.09(+0.86%)
Apr 30, 2024 10.55 10.60 10.51 10.52 234,258 -0.12(-1.13%)
Apr 29, 2024 10.63 10.72 10.60 10.64 169,860 +0.07(+0.66%)
Apr 26, 2024 10.56 10.71 10.54 10.57 273,835 +0.07(+0.67%)
Apr 25, 2024 10.47 10.54 10.41 10.50 362,338 -0.04(-0.38%)
Apr 24, 2024 10.63 10.64 10.52 10.54 307,463 -0.16(-1.50%)
Apr 23, 2024 10.69 10.90 10.63 10.70 249,206 -0.02(-0.19%)
Apr 22, 2024 10.52 10.75 10.46 10.72 341,870 +0.22(+2.10%)
Apr 19, 2024 10.21 10.51 10.20 10.50 392,512 +0.27(+2.64%)
Apr 18, 2024 10.18 10.26 10.10 10.23 272,645 +0.12(+1.19%)
Apr 17, 2024 10.11 10.21 10.10 10.11 328,533 +0.04(+0.40%)
Apr 16, 2024 10.11 10.17 10.03 10.07 439,099 -0.10(-0.98%)
Apr 15, 2024 10.39 10.43 10.09 10.17 479,209 -0.19(-1.83%)
Apr 12, 2024 10.42 10.50 10.31 10.36 266,039 -0.15(-1.43%)
Apr 11, 2024 10.56 10.59 10.41 10.51 462,267 +0.10(+0.96%)
Apr 10, 2024 10.53 10.54 10.32 10.41 491,714 -0.41(-3.79%)
Apr 09, 2024 10.57 10.84 10.57 10.82 669,907 +0.28(+2.66%)
Apr 08, 2024 10.45 10.58 10.45 10.54 361,667 +0.17(+1.64%)
Apr 05, 2024 10.30 10.44 10.29 10.37 273,451 -0.01(-0.10%)
Apr 04, 2024 10.46 10.60 10.36 10.38 514,660 +0.01(+0.10%)
Apr 03, 2024 10.20 10.38 10.16 10.37 444,572 +0.13(+1.27%)
Apr 02, 2024 10.20 10.27 10.14 10.24 558,123 -0.03(-0.29%)
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.