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, 2020 7.878 7.886 7.482 7.781 599,133 -0.14(-1.73%)
Jul 30, 2020 7.983 8.064 7.725 7.918 346,179 -0.02(-0.20%)
Jul 29, 2020 7.821 7.975 7.773 7.934 384,228 +0.18(+2.29%)
Jul 28, 2020 7.499 7.821 7.450 7.757 346,838 +0.21(+2.78%)
Jul 27, 2020 7.507 7.571 7.353 7.547 301,218 +0.02(+0.21%)
Jul 24, 2020 7.797 7.805 7.531 7.531 245,798 -0.27(-3.52%)
Jul 23, 2020 7.878 7.951 7.644 7.805 238,869 -0.06(-0.72%)
Jul 22, 2020 7.563 7.934 7.563 7.862 224,307 +0.16(+2.10%)
Jul 21, 2020 7.563 7.765 7.499 7.700 258,665 +0.22(+2.91%)
Jul 20, 2020 7.676 7.765 7.394 7.482 307,104 -0.30(-3.84%)
Jul 17, 2020 7.499 7.862 7.434 7.781 442,164 +0.28(+3.77%)
Jul 16, 2020 7.716 7.749 7.410 7.499 252,965 -0.29(-3.73%)
Jul 15, 2020 7.821 8.003 7.749 7.789 424,175 +0.16(+2.12%)
Jul 14, 2020 7.612 7.789 7.531 7.628 228,943 +0.03(+0.43%)
Jul 13, 2020 7.628 7.773 7.474 7.595 312,907 -0.02(-0.32%)
Jul 10, 2020 7.369 7.636 7.369 7.620 290,894 +0.20(+2.72%)
Jul 09, 2020 7.587 7.612 7.281 7.418 465,982 -0.23(-3.06%)
Jul 08, 2020 7.716 7.830 7.482 7.652 352,106 -0.10(-1.35%)
Jul 07, 2020 8.056 8.056 7.692 7.757 490,171 -0.42(-5.13%)
Jul 06, 2020 8.386 8.386 8.128 8.177 404,697 +0.04(+0.50%)
Jul 02, 2020 8.395 8.524 8.031 8.136 799,588 -0.10(-1.18%)
Jul 01, 2020 8.039 8.257 8.007 8.233 1,177,476 +0.20(+2.51%)
Jun 30, 2020 7.773 8.080 7.749 8.031 701,156 +0.17(+2.16%)
Jun 29, 2020 7.830 7.991 7.741 7.862 422,681 +0.14(+1.78%)
Jun 26, 2020 7.547 7.757 7.434 7.725 1,016,892 +0.06(+0.84%)
Jun 25, 2020 7.232 7.781 7.232 7.660 972,503 +0.56(+7.84%)
Jun 24, 2020 7.337 7.337 6.877 7.103 526,421 -0.26(-3.51%)
Jun 23, 2020 7.547 7.571 7.314 7.361 336,814 -0.02(-0.33%)
Jun 22, 2020 7.264 7.418 7.055 7.386 347,991 +0.04(+0.55%)
Jun 19, 2020 7.741 7.821 7.273 7.345 943,549 -0.28(-3.70%)
Jun 18, 2020 7.531 7.749 7.507 7.628 288,649 -0.10(-1.36%)
Jun 17, 2020 7.918 7.918 7.636 7.733 443,670 -0.19(-2.34%)
Jun 16, 2020 8.088 8.177 7.862 7.918 518,924 +0.26(+3.37%)
Jun 15, 2020 7.256 7.749 7.232 7.660 404,241 -0.02(-0.32%)
Jun 12, 2020 7.620 7.700 7.369 7.684 596,903 +0.49(+6.85%)
Jun 11, 2020 7.353 7.668 7.071 7.192 1,110,171 -0.85(-10.54%)
Jun 10, 2020 8.233 8.378 7.789 8.039 594,764 -0.19(-2.35%)
Jun 09, 2020 8.306 8.370 8.072 8.233 421,550 -0.36(-4.14%)
Jun 08, 2020 8.556 8.758 8.403 8.588 719,344 +0.36(+4.42%)
Jun 05, 2020 7.943 8.483 7.870 8.225 1,167,419 +0.73(+9.81%)
Jun 04, 2020 7.386 7.507 7.208 7.490 456,664 +0.02(+0.32%)
Jun 03, 2020 7.305 7.555 7.305 7.466 381,936 +0.32(+4.52%)
Jun 02, 2020 7.095 7.264 7.014 7.143 369,685 +0.13(+1.84%)
Jun 01, 2020 6.925 7.143 6.925 7.014 444,650 +0.06(+0.81%)
May 29, 2020 7.248 7.345 6.813 6.958 710,511 -0.39(-5.27%)
May 28, 2020 7.668 7.668 7.200 7.345 769,765 -0.12(-1.62%)
May 27, 2020 7.143 7.466 7.055 7.466 800,779 +0.53(+7.68%)
May 26, 2020 6.611 7.014 6.518 6.934 888,609 +0.73(+11.70%)
May 22, 2020 6.385 6.465 6.078 6.207 261,284 -0.18(-2.78%)
May 21, 2020 6.409 6.627 6.369 6.385 449,624 -0.02(-0.38%)
May 20, 2020 6.239 6.570 6.159 6.409 684,714 +0.31(+5.17%)
May 19, 2020 6.256 6.304 6.005 6.094 550,090 -0.15(-2.45%)
May 18, 2020 5.957 6.401 5.852 6.247 1,097,805 +0.54(+9.48%)
May 15, 2020 5.965 5.965 5.416 5.707 2,576,672 -0.20(-3.42%)
May 14, 2020 5.642 5.933 5.214 5.908 767,754 +0.12(+2.09%)
May 13, 2020 6.288 6.320 5.166 5.787 977,165 -0.66(-10.26%)
May 12, 2020 6.877 6.877 6.304 6.449 708,726 -0.46(-6.66%)
May 11, 2020 7.184 7.224 6.708 6.909 585,780 -0.27(-3.82%)
May 08, 2020 6.869 7.232 6.869 7.184 536,197 +0.47(+6.97%)
May 07, 2020 6.845 6.942 6.611 6.716 490,333 +0.01(+0.12%)
May 06, 2020 7.160 7.361 6.659 6.708 392,974 -0.47(-6.52%)
May 05, 2020 7.369 7.474 7.111 7.176 1,132,111 -0.04(-0.56%)
May 04, 2020 7.410 7.490 7.038 7.216 522,275 -0.34(-4.49%)
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.