Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.37 +0.14 (+1.42%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.87 13.05 12.75 12.77 712,955 -0.04(-0.34%)
Mar 30, 2022 12.96 13.01 12.79 12.81 752,195 -0.16(-1.21%)
Mar 29, 2022 12.76 13.01 12.71 12.97 1,215,517 +0.35(+2.77%)
Mar 28, 2022 12.65 12.69 12.54 12.62 510,994 -0.03(-0.21%)
Mar 25, 2022 12.53 12.69 12.50 12.64 719,326 +0.16(+1.32%)
Mar 24, 2022 12.41 12.52 12.32 12.48 467,413 +0.03(+0.21%)
Mar 23, 2022 12.68 12.68 12.38 12.45 703,723 -0.27(-2.11%)
Mar 22, 2022 12.79 12.87 12.63 12.72 720,059 -0.20(-1.54%)
Mar 21, 2022 12.85 13.02 12.82 12.92 515,883 +0.09(+0.67%)
Mar 18, 2022 13.07 13.07 12.83 12.83 3,150,201 -0.16(-1.26%)
Mar 17, 2022 12.82 13.08 12.80 13.00 423,229 +0.10(+0.80%)
Mar 16, 2022 12.91 12.99 12.69 12.90 722,560 +0.08(+0.61%)
Mar 15, 2022 12.96 12.97 12.75 12.82 443,784 +0.00(+0.00%)
Mar 14, 2022 12.92 12.94 12.70 12.82 412,026 +0.01(+0.07%)
Mar 11, 2022 12.93 13.05 12.75 12.81 477,921 -0.08(-0.60%)
Mar 10, 2022 12.69 12.90 12.64 12.89 693,550 +0.04(+0.34%)
Mar 09, 2022 12.90 12.99 12.81 12.84 601,222 +0.06(+0.47%)
Mar 08, 2022 12.83 12.96 12.70 12.78 574,782 +0.03(+0.27%)
Mar 07, 2022 12.83 12.90 12.70 12.75 575,092 -0.16(-1.27%)
Mar 04, 2022 12.71 12.93 12.62 12.91 420,299 +0.05(+0.40%)
Mar 03, 2022 12.89 12.96 12.75 12.86 380,882 +0.02(+0.13%)
Mar 02, 2022 12.68 12.89 12.62 12.84 463,074 +0.29(+2.27%)
Mar 01, 2022 12.67 12.77 12.47 12.56 465,068 -0.13(-1.02%)
Feb 28, 2022 12.53 12.76 12.49 12.69 622,757 +0.02(+0.14%)
Feb 25, 2022 12.44 12.68 12.45 12.67 591,911 +0.31(+2.52%)
Feb 24, 2022 12.04 12.42 11.89 12.36 707,568 +0.15(+1.20%)
Feb 23, 2022 12.46 12.52 12.17 12.21 468,470 -0.14(-1.12%)
Feb 22, 2022 12.25 12.48 12.03 12.35 719,261 +0.03(+0.28%)
Feb 18, 2022 12.32 0 -0.21(-1.66%)
Feb 17, 2022 12.45 12.57 12.35 12.52 550,528 +0.02(+0.14%)
Feb 16, 2022 12.37 12.58 12.32 12.51 808,686 +0.20(+1.62%)
Feb 15, 2022 12.09 12.32 12.09 12.31 807,807 +0.34(+2.82%)
Feb 14, 2022 11.95 12.06 11.83 11.97 891,197 +0.08(+0.65%)
Feb 11, 2022 11.74 12.01 11.72 11.89 561,578 +0.11(+0.95%)
Feb 10, 2022 12.08 12.14 11.63 11.78 730,922 -0.19(-1.59%)
Feb 09, 2022 11.94 12.05 11.84 11.97 385,924 +0.16(+1.32%)
Feb 08, 2022 11.75 11.91 11.74 11.81 603,212 +0.01(+0.07%)
Feb 07, 2022 11.68 11.86 11.68 11.81 321,933 +0.10(+0.89%)
Feb 04, 2022 11.74 11.81 11.53 11.70 283,845 -0.14(-1.17%)
Feb 03, 2022 12.05 11.83 11.84 481,758 -0.21(-1.72%)
Feb 02, 2022 12.02 12.15 11.96 12.05 616,805 +0.04(+0.36%)
Feb 01, 2022 12.15 12.20 11.91 12.01 954,548 -0.12(-1.00%)
Jan 31, 2022 11.78 12.13 12.13 921,160 +0.32(+2.71%)
Jan 28, 2022 11.56 11.77 11.29 11.81 767,551 +0.30(+2.63%)
Jan 27, 2022 11.68 11.87 11.46 11.50 422,060 -0.16(-1.41%)
Jan 26, 2022 11.83 12.04 11.63 11.67 440,531 -0.16(-1.39%)
Jan 25, 2022 11.67 11.90 11.50 11.83 355,564 +0.03(+0.22%)
Jan 24, 2022 11.73 11.87 11.43 11.81 482,973 +0.03(+0.22%)
Jan 21, 2022 11.79 12.03 11.70 11.78 732,400 -0.02(-0.15%)
Jan 20, 2022 12.26 12.31 11.80 11.80 642,351 -0.45(-3.67%)
Jan 19, 2022 12.38 12.49 12.25 12.25 426,543 -0.10(-0.84%)
Jan 18, 2022 12.35 12.49 12.30 12.35 975,793 +0.01(+0.07%)
Jan 14, 2022 12.34 0 -0.03(-0.21%)
Jan 13, 2022 12.39 12.58 12.32 12.37 477,389 +0.04(+0.35%)
Jan 12, 2022 12.35 12.40 12.28 12.32 538,692 -0.03(-0.28%)
Jan 11, 2022 12.43 12.48 12.25 12.36 521,596 -0.16(-1.31%)
Jan 10, 2022 12.90 12.90 12.42 12.52 1,239,670 -0.41(-3.21%)
Jan 07, 2022 12.89 13.03 12.60 12.94 3,076,684 -0.53(-3.92%)
Jan 06, 2022 13.40 13.52 13.31 13.47 430,661 +0.17(+1.30%)
Jan 05, 2022 13.56 13.63 13.29 13.29 332,197 -0.29(-2.16%)
Jan 04, 2022 13.36 13.66 13.34 13.59 473,742 +0.25(+1.88%)
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.