Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

10.23 +0.12 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Mar 31, 2015 6.452 6.464 6.397 6.433 131,509 -0.02(-0.28%)
Mar 30, 2015 6.373 6.481 6.337 6.452 92,104 +0.07(+1.04%)
Mar 27, 2015 6.338 6.391 6.278 6.385 122,148 +0.09(+1.42%)
Mar 26, 2015 6.373 6.462 6.290 6.296 132,758 -0.08(-1.21%)
Mar 25, 2015 6.504 6.528 6.367 6.373 235,898 -0.12(-1.83%)
Mar 24, 2015 6.421 6.504 6.415 6.492 97,334 +0.04(+0.55%)
Mar 23, 2015 6.486 6.486 6.445 6.456 124,568 -0.04(-0.55%)
Mar 20, 2015 6.516 6.516 6.403 6.492 263,573 -0.01(-0.09%)
Mar 19, 2015 6.379 6.528 6.355 6.498 149,042 +0.09(+1.39%)
Mar 18, 2015 6.310 6.433 6.237 6.409 77,991 +0.10(+1.60%)
Mar 17, 2015 6.237 6.332 6.237 6.308 126,364 +0.10(+1.63%)
Mar 16, 2015 6.260 6.260 6.183 6.207 108,673 -0.02(-0.29%)
Mar 13, 2015 6.278 6.278 6.148 6.225 58,079 -0.04(-0.66%)
Mar 12, 2015 6.189 6.284 6.177 6.266 81,193 +0.11(+1.83%)
Mar 11, 2015 6.136 6.183 6.106 6.153 60,941 +0.00(+0.00%)
Mar 10, 2015 6.041 6.189 6.041 6.153 150,167 +0.08(+1.37%)
Mar 09, 2015 6.088 6.177 6.064 6.070 117,321 +0.02(+0.39%)
Mar 06, 2015 6.266 6.266 5.975 6.047 322,203 -0.25(-3.96%)
Mar 05, 2015 6.361 6.415 6.290 6.296 89,939 -0.07(-1.03%)
Mar 04, 2015 6.516 6.522 6.349 6.361 110,124 -0.16(-2.46%)
Mar 03, 2015 6.534 6.557 6.474 6.522 64,862 -0.02(-0.36%)
Mar 02, 2015 6.427 6.605 6.427 6.545 159,529 +0.13(+2.04%)
Feb 27, 2015 6.332 6.456 6.314 6.415 208,150 +0.07(+1.12%)
Feb 26, 2015 6.367 6.415 6.344 6.344 109,967 -0.06(-0.93%)
Feb 25, 2015 6.361 6.516 6.296 6.403 141,267 +0.11(+1.70%)
Feb 24, 2015 6.409 6.409 6.243 6.296 130,634 -0.09(-1.40%)
Feb 23, 2015 6.332 6.456 6.272 6.385 119,596 +0.04(+0.66%)
Feb 20, 2015 6.349 6.391 6.326 6.344 91,769 +0.01(+0.09%)
Feb 19, 2015 6.433 6.439 6.338 6.338 67,588 -0.10(-1.57%)
Feb 18, 2015 6.409 6.445 6.367 6.439 150,222 +0.06(+0.93%)
Feb 17, 2015 6.403 6.492 6.367 6.379 177,446 -0.01(-0.09%)
Feb 13, 2015 6.492 6.385 6.385 6.385 135,698 -0.01(-0.19%)
Feb 12, 2015 6.231 6.468 6.231 6.397 198,574 +0.15(+2.38%)
Feb 11, 2015 6.148 6.260 6.148 6.248 144,438 +0.08(+1.35%)
Feb 10, 2015 6.314 6.314 6.130 6.165 247,442 -0.14(-2.17%)
Feb 09, 2015 6.320 6.391 6.254 6.302 152,549 -0.01(-0.19%)
Feb 06, 2015 6.522 6.528 6.260 6.314 224,501 -0.21(-3.28%)
Feb 05, 2015 6.379 6.528 6.338 6.528 179,504 +0.12(+1.95%)
Feb 04, 2015 6.391 6.456 6.344 6.403 201,699 +0.01(+0.19%)
Feb 03, 2015 6.344 6.474 6.290 6.391 373,539 +0.04(+0.65%)
Feb 02, 2015 6.355 6.379 6.260 6.349 280,065 +0.01(+0.19%)
Jan 30, 2015 6.397 6.397 6.278 6.338 233,300 -0.08(-1.20%)
Jan 29, 2015 6.302 6.433 6.231 6.415 250,882 +0.11(+1.69%)
Jan 28, 2015 6.367 6.367 6.237 6.308 326,538 -0.07(-1.03%)
Jan 27, 2015 6.385 6.421 6.338 6.373 121,966 -0.04(-0.56%)
Jan 26, 2015 6.320 6.450 6.213 6.409 182,913 +0.12(+1.89%)
Jan 23, 2015 6.320 6.349 6.231 6.290 182,723 -0.04(-0.56%)
Jan 22, 2015 6.326 6.379 6.314 6.326 227,912 +0.04(+0.66%)
Jan 21, 2015 6.207 6.415 6.142 6.284 293,856 +0.09(+1.44%)
Jan 20, 2015 6.195 6.290 6.142 6.195 512,226 +0.00(+0.00%)
Jan 16, 2015 6.177 6.355 6.124 6.195 257,810 +0.00(+0.00%)
Jan 15, 2015 6.243 6.243 6.118 6.195 321,277 -0.01(-0.19%)
Jan 14, 2015 6.082 6.225 6.058 6.207 274,802 +0.08(+1.26%)
Jan 13, 2015 6.029 6.237 6.029 6.130 338,485 +0.13(+2.18%)
Jan 12, 2015 5.856 6.116 5.856 5.999 530,320 +0.18(+3.06%)
Jan 09, 2015 5.809 5.868 5.773 5.821 134,455 +0.03(+0.51%)
Jan 08, 2015 5.821 5.821 5.774 5.791 155,782 +0.02(+0.31%)
Jan 07, 2015 5.720 5.779 5.702 5.773 175,641 +0.07(+1.25%)
Jan 06, 2015 5.750 5.785 5.672 5.702 191,464 -0.04(-0.72%)
Jan 05, 2015 5.643 5.761 5.607 5.744 235,504 +0.10(+1.79%)
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.