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 (%)
Jul 31, 2013 5.957 5.989 5.822 5.849 168,987 -0.10(-1.72%)
Jul 30, 2013 5.978 5.978 5.881 5.951 56,667 -0.01(-0.09%)
Jul 29, 2013 5.914 5.984 5.811 5.957 110,272 +0.06(+1.00%)
Jul 26, 2013 5.957 5.967 5.825 5.897 252,449 -0.13(-2.23%)
Jul 25, 2013 5.951 6.032 5.903 6.032 194,067 +0.02(+0.27%)
Jul 24, 2013 6.048 6.048 5.935 6.016 151,795 -0.03(-0.45%)
Jul 23, 2013 6.027 6.097 6.000 6.043 123,312 +0.02(+0.27%)
Jul 22, 2013 6.048 6.075 6.021 6.027 91,771 -0.04(-0.62%)
Jul 19, 2013 6.048 6.075 5.946 6.064 156,294 +0.03(+0.45%)
Jul 18, 2013 5.989 6.089 5.946 6.037 308,279 +0.05(+0.90%)
Jul 17, 2013 6.102 6.107 5.957 5.984 89,939 -0.13(-2.11%)
Jul 16, 2013 5.973 6.124 5.903 6.113 348,274 +0.13(+2.25%)
Jul 15, 2013 5.984 6.021 5.876 5.978 306,385 -0.02(-0.27%)
Jul 12, 2013 5.973 6.005 5.946 5.994 306,584 +0.00(+0.00%)
Jul 11, 2013 5.984 6.005 5.914 5.994 351,300 +0.06(+1.00%)
Jul 10, 2013 6.000 6.000 5.677 5.935 384,181 -0.09(-1.43%)
Jul 09, 2013 6.199 6.204 5.973 6.021 450,752 -0.15(-2.44%)
Jul 08, 2013 6.323 6.323 6.107 6.172 315,960 -0.19(-2.96%)
Jul 05, 2013 6.371 6.371 6.188 6.360 166,579 +0.04(+0.68%)
Jul 03, 2013 6.290 6.323 6.231 6.317 83,731 +0.02(+0.26%)
Jul 02, 2013 6.296 6.349 6.161 6.301 183,076 +0.02(+0.34%)
Jul 01, 2013 6.317 6.371 6.137 6.279 192,920 -0.06(-0.93%)
Jun 28, 2013 6.150 6.339 6.115 6.339 3,090,519 +0.22(+3.51%)
Jun 26, 2013 6.156 6.166 5.865 6.123 323,022 +0.00(+0.00%)
Jun 25, 2013 6.070 6.134 5.908 6.123 177,547 +0.09(+1.43%)
Jun 24, 2013 6.027 6.075 5.892 6.037 281,432 -0.03(-0.44%)
Jun 21, 2013 6.010 6.064 5.984 6.064 535,002 +0.08(+1.26%)
Jun 20, 2013 6.053 6.080 5.989 5.989 377,336 -0.09(-1.50%)
Jun 19, 2013 6.177 6.177 6.037 6.080 149,076 -0.11(-1.82%)
Jun 18, 2013 6.215 6.242 6.129 6.193 278,176 -0.02(-0.35%)
Jun 17, 2013 6.177 6.269 6.134 6.215 136,083 +0.05(+0.87%)
Jun 14, 2013 6.183 6.183 6.080 6.161 135,795 -0.02(-0.35%)
Jun 13, 2013 6.177 6.215 6.080 6.183 118,170 +0.00(+0.00%)
Jun 12, 2013 6.215 6.220 6.161 6.183 301,072 -0.04(-0.61%)
Jun 11, 2013 6.220 6.242 6.107 6.220 218,226 -0.05(-0.77%)
Jun 10, 2013 6.242 6.279 6.188 6.269 310,910 +0.03(+0.43%)
Jun 07, 2013 6.279 6.285 6.199 6.242 97,077 -0.01(-0.17%)
Jun 06, 2013 6.193 6.296 6.188 6.253 226,004 +0.04(+0.61%)
Jun 05, 2013 6.231 6.236 6.053 6.215 145,006 +0.02(+0.35%)
Jun 04, 2013 6.220 6.258 6.166 6.193 213,591 -0.01(-0.09%)
Jun 03, 2013 6.285 6.285 6.080 6.199 266,076 +0.03(+0.44%)
May 31, 2013 6.242 6.349 6.172 6.172 203,286 -0.04(-0.69%)
May 30, 2013 6.231 6.269 6.172 6.215 842,332 +0.16(+2.67%)
May 29, 2013 6.193 6.279 6.027 6.053 830,672 -0.18(-2.85%)
May 28, 2013 6.312 6.339 6.226 6.231 394,690 -0.06(-1.03%)
May 24, 2013 6.226 6.312 6.215 6.296 117,705 +0.05(+0.78%)
May 23, 2013 6.263 6.344 6.208 6.247 140,114 -0.08(-1.19%)
May 22, 2013 6.371 6.371 6.285 6.323 167,558 -0.04(-0.68%)
May 21, 2013 6.328 6.371 6.247 6.366 143,004 +0.05(+0.85%)
May 20, 2013 6.328 6.366 6.258 6.312 86,881 -0.02(-0.26%)
May 17, 2013 6.296 6.376 6.296 6.328 567,501 +0.01(+0.17%)
May 16, 2013 6.253 6.317 6.210 6.317 316,329 +0.08(+1.21%)
May 15, 2013 6.242 6.242 6.210 6.242 142,657 -0.03(-0.43%)
May 13, 2013 6.258 6.269 6.213 6.269 273,875 +0.03(+0.43%)
May 10, 2013 6.215 6.242 6.188 6.242 514,959 +0.03(+0.43%)
May 09, 2013 6.274 6.274 6.188 6.215 512,525 -0.02(-0.26%)
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.